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 (%)
Dec 31, 2004 4.138 4.472 4.138 4.472 26,152 +0.32(+7.58%)
Dec 30, 2004 4.287 4.287 4.157 4.157 2,421 -0.06(-1.47%)
Dec 29, 2004 4.305 4.305 4.138 4.219 8,071 -0.20(-4.61%)
Dec 28, 2004 4.280 4.423 4.274 4.423 9,363 +0.27(+6.57%)
Dec 27, 2004 4.064 4.225 4.014 4.150 11,784 -0.19(-4.29%)
Dec 23, 2004 4.212 4.336 4.212 4.336 10,654 +0.00(+0.00%)
Dec 22, 2004 4.349 4.349 4.212 4.336 10,493 +0.00(+0.00%)
Dec 21, 2004 4.268 4.349 4.169 4.336 49,721 +0.06(+1.45%)
Dec 20, 2004 4.187 4.274 4.181 4.274 9,847 -0.06(-1.29%)
Dec 17, 2004 4.126 4.330 4.051 4.330 14,206 +0.06(+1.30%)
Dec 16, 2004 3.946 4.274 3.934 4.274 17,757 +0.28(+7.14%)
Dec 15, 2004 4.076 4.076 3.841 3.989 25,829 -0.01(-0.16%)
Dec 14, 2004 3.791 4.020 3.791 3.995 15,013 -0.02(-0.62%)
Dec 13, 2004 3.407 4.268 3.333 4.020 45,847 -0.25(-5.94%)
Dec 10, 2004 4.324 4.324 4.008 4.274 22,762 +0.25(+6.15%)
Dec 09, 2004 4.088 4.330 4.008 4.026 12,268 -0.22(-5.11%)
Dec 08, 2004 4.026 4.243 4.026 4.243 15,820 +0.16(+3.95%)
Dec 07, 2004 4.157 4.454 4.082 4.082 22,762 -0.27(-6.13%)
Dec 06, 2004 4.454 4.454 4.150 4.349 109,774 -0.01(-0.28%)
Dec 03, 2004 4.361 4.404 4.300 4.361 15,820 +0.02(+0.57%)
Dec 02, 2004 4.435 4.435 4.280 4.336 9,524 +0.02(+0.57%)
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.