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 29, 2004 3.320 3.531 3.295 3.531 3,390 +0.19(+5.56%)
Oct 28, 2004 3.450 3.456 3.283 3.345 7,264 -0.06(-1.82%)
Oct 27, 2004 3.289 3.710 3.283 3.407 27,605 +0.09(+2.80%)
Oct 26, 2004 3.283 3.407 3.283 3.314 4,681 -0.09(-2.73%)
Oct 25, 2004 3.407 3.425 3.227 3.407 13,237 +0.01(+0.35%)
Oct 22, 2004 3.512 3.512 3.395 3.395 645 +0.14(+4.40%)
Oct 21, 2004 3.277 3.277 3.252 3.252 8,717 -0.04(-1.13%)
Oct 20, 2004 3.339 3.382 3.233 3.289 16,466 -0.06(-1.67%)
Oct 19, 2004 3.326 3.456 3.314 3.345 10,816 +0.03(+0.93%)
Oct 18, 2004 3.345 3.345 3.308 3.314 6,134 -0.06(-1.83%)
Oct 15, 2004 3.364 3.450 3.283 3.376 14,852 +0.01(+0.39%)
Oct 14, 2004 3.407 3.407 3.363 3.363 6,941 -0.04(-1.29%)
Oct 13, 2004 3.537 3.549 3.407 3.407 14,690 -0.05(-1.43%)
Oct 12, 2004 3.642 3.642 3.370 3.456 19,695 -0.32(-8.37%)
Oct 11, 2004 3.487 3.772 3.487 3.772 22,116 +0.14(+3.92%)
Oct 08, 2004 3.791 3.791 3.580 3.630 18,242 -0.16(-4.25%)
Oct 07, 2004 3.357 3.890 3.351 3.791 24,215 +0.37(+10.87%)
Oct 06, 2004 3.419 3.450 3.364 3.419 19,210 -0.04(-1.25%)
Oct 05, 2004 3.450 3.481 3.413 3.463 16,466 +0.01(+0.18%)
Oct 04, 2004 3.500 3.562 3.450 3.456 13,883 -0.06(-1.59%)
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.