Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Motion Tech (NQ: AMOT )

34.08 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 9.622 9.645 9.221 9.480 30,147 -0.03(-0.27%)
Oct 30, 2014 9.441 9.641 9.281 9.505 9,989 +0.10(+1.10%)
Oct 29, 2014 9.493 9.648 9.363 9.402 29,638 -0.13(-1.36%)
Oct 28, 2014 9.441 9.531 9.389 9.531 11,931 -0.07(-0.74%)
Oct 27, 2014 9.137 9.602 9.215 9.602 34,302 +0.39(+4.20%)
Oct 24, 2014 9.247 9.653 8.931 9.215 31,059 -0.08(-0.90%)
Oct 23, 2014 8.911 9.346 8.879 9.299 25,934 +0.18(+1.98%)
Oct 22, 2014 8.756 9.195 8.576 9.118 42,075 +0.28(+3.22%)
Oct 21, 2014 8.421 8.898 8.316 8.834 40,809 +0.36(+4.27%)
Oct 20, 2014 8.453 8.524 8.266 8.472 35,323 +0.02(+0.23%)
Oct 17, 2014 8.588 8.640 8.395 8.453 15,758 +0.03(+0.38%)
Oct 16, 2014 7.755 8.237 7.755 8.421 73,734 +0.60(+7.68%)
Oct 15, 2014 7.588 7.910 7.523 7.820 32,845 +0.17(+2.19%)
Oct 14, 2014 7.665 7.788 7.459 7.652 32,461 +0.03(+0.42%)
Oct 13, 2014 7.755 7.807 7.633 7.620 58,009 -0.23(-2.88%)
Oct 10, 2014 7.885 8.001 7.594 7.846 65,616 -0.10(-1.30%)
Oct 09, 2014 8.395 8.685 7.781 7.949 68,450 -0.37(-4.43%)
Oct 08, 2014 8.369 8.369 7.848 8.317 70,045 -0.04(-0.46%)
Oct 07, 2014 8.479 8.524 8.233 8.356 42,982 -0.25(-2.93%)
Oct 06, 2014 8.582 8.698 8.291 8.608 78,595 -0.04(-0.45%)
Oct 03, 2014 8.860 8.860 8.569 8.647 32,534 -0.08(-0.96%)
Oct 02, 2014 8.750 9.073 8.395 8.731 68,610 -0.03(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.