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, 2012 4.091 4.135 4.072 4.083 13,780 -0.03(-0.80%)
Oct 26, 2012 4.085 4.116 4.116 4.116 4,118 +0.01(+0.31%)
Oct 25, 2012 4.154 4.154 4.072 4.104 5,939 -0.06(-1.52%)
Oct 24, 2012 4.116 4.167 4.116 4.167 5,559 +0.06(+1.54%)
Oct 23, 2012 4.104 4.198 4.078 4.104 9,917 -0.06(-1.52%)
Oct 19, 2012 4.135 4.167 4.135 4.167 5,068 +0.03(+0.76%)
Oct 18, 2012 4.104 4.167 4.104 4.135 15,556 -0.05(-1.21%)
Oct 17, 2012 4.141 4.198 4.030 4.186 6,969 +0.00(+0.00%)
Oct 16, 2012 4.129 4.186 4.003 4.186 3,986 +0.00(+0.00%)
Oct 12, 2012 4.160 4.186 4.186 4.186 7,286 +0.00(+0.00%)
Oct 11, 2012 4.186 4.186 4.186 4.186 158 +0.05(+1.22%)
Oct 10, 2012 4.091 4.198 4.091 4.135 16,422 -0.05(-1.21%)
Oct 09, 2012 4.040 4.230 4.040 4.186 10,652 +0.15(+3.59%)
Oct 08, 2012 4.047 4.128 4.025 4.040 19,403 -0.03(-0.78%)
Oct 05, 2012 4.173 4.173 3.977 4.072 17,222 -0.03(-0.62%)
Oct 04, 2012 4.192 4.192 4.072 4.097 13,619 -0.14(-3.28%)
Oct 03, 2012 4.009 4.236 4.009 4.236 791 +0.10(+2.44%)
Oct 02, 2012 4.135 4.135 4.072 4.135 44,725 +0.01(+0.31%)
Oct 01, 2012 4.110 4.249 4.104 4.123 7,959 -0.04(-1.06%)
Sep 28, 2012 4.110 4.179 4.040 4.167 17,883 +0.00(+0.02%)
Sep 27, 2012 4.047 4.179 4.040 4.166 10,693 +0.13(+3.27%)
Sep 26, 2012 3.996 4.205 3.996 4.034 7,349 +0.03(+0.63%)
Sep 25, 2012 4.211 4.211 3.990 4.009 10,967 -0.06(-1.40%)
Sep 24, 2012 4.205 4.230 4.066 4.066 7,644 -0.22(-5.15%)
Sep 21, 2012 4.022 4.287 4.009 4.287 19,294 +0.27(+6.59%)
Sep 20, 2012 3.984 4.022 3.946 4.022 10,384 -0.08(-2.00%)
Sep 19, 2012 3.984 4.104 3.984 4.104 3,145 +0.09(+2.36%)
Sep 18, 2012 4.072 4.072 3.996 4.009 12,169 +0.06(+1.60%)
Sep 17, 2012 4.072 4.072 3.946 3.946 12,681 -0.04(-1.11%)
Sep 14, 2012 3.977 4.104 3.933 3.990 9,399 +0.01(+0.32%)
Sep 13, 2012 3.971 3.977 3.924 3.977 2,217 +0.03(+0.80%)
Sep 12, 2012 3.946 3.946 3.946 3.946 8,711 +0.00(+0.00%)
Sep 11, 2012 3.914 3.946 3.914 3.946 3,006 +0.03(+0.64%)
Sep 10, 2012 3.946 3.946 3.921 3.921 475 +0.00(+0.10%)
Sep 07, 2012 3.933 3.939 3.883 3.917 7,056 +0.05(+1.37%)
Sep 06, 2012 3.857 3.889 3.851 3.864 5,738 +0.01(+0.16%)
Sep 05, 2012 3.883 3.895 3.794 3.857 9,609 -0.03(-0.65%)
Sep 04, 2012 3.883 3.889 3.808 3.883 5,277 +0.08(+2.16%)
Aug 31, 2012 3.835 3.835 3.801 3.801 880 -0.04(-1.17%)
Aug 30, 2012 3.838 3.845 3.801 3.845 3,643 -0.01(-0.31%)
Aug 29, 2012 3.820 3.870 3.813 3.857 3,167 +0.07(+1.83%)
Aug 27, 2012 3.832 3.883 3.788 3.788 3,803 +0.00(+0.00%)
Aug 24, 2012 3.914 3.914 3.788 3.788 2,092 -0.06(-1.64%)
Aug 23, 2012 3.838 3.856 3.838 3.851 10,750 +0.01(+0.33%)
Aug 22, 2012 3.832 3.838 3.788 3.838 31,182 +0.00(+0.00%)
Aug 21, 2012 3.832 3.921 3.832 3.838 475 +0.01(+0.33%)
Aug 20, 2012 3.889 3.889 3.826 3.826 1,108 -0.09(-2.26%)
Aug 17, 2012 3.861 3.914 3.861 3.914 1,425 +0.00(+0.00%)
Aug 16, 2012 3.794 3.914 3.794 3.914 8,827 +0.06(+1.64%)
Aug 15, 2012 3.851 3.852 3.851 3.851 3,326 +0.00(+0.00%)
Aug 14, 2012 3.763 3.851 3.763 3.851 4,042 -0.00(-0.00%)
Aug 13, 2012 3.851 3.907 3.851 3.851 1,135 +0.00(+0.00%)
Aug 10, 2012 3.788 3.851 3.788 3.851 3,484 -0.06(-1.44%)
Aug 09, 2012 3.756 3.907 3.756 3.907 3,959 +0.13(+3.41%)
Aug 08, 2012 3.778 3.778 3.778 3.778 2,147 -0.06(-1.46%)
Aug 07, 2012 3.804 3.834 3.728 3.834 26,220 +0.06(+1.65%)
Aug 06, 2012 3.741 3.772 3.709 3.772 14,628 +0.06(+1.69%)
Aug 03, 2012 3.728 3.760 3.678 3.709 44,105 -0.03(-0.82%)
Aug 02, 2012 3.621 3.747 3.584 3.740 76,222 +0.13(+3.46%)
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.