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 (%)
Jun 30, 2005 2.812 2.812 2.726 2.738 7,087 +0.01(+0.45%)
Jun 29, 2005 2.728 2.787 2.713 2.726 10,025 -0.06(-2.22%)
Jun 28, 2005 2.695 2.794 2.695 2.787 16,224 +0.03(+1.12%)
Jun 27, 2005 2.794 2.825 2.757 2.757 21,067 -0.03(-1.11%)
Jun 24, 2005 2.812 2.812 2.788 2.788 3,874 -0.03(-1.10%)
Jun 23, 2005 2.744 2.818 2.744 2.818 9,363 +0.07(+2.71%)
Jun 22, 2005 2.750 2.825 2.639 2.744 27,557 -0.04(-1.56%)
Jun 21, 2005 2.887 3.091 2.757 2.787 28,251 -0.14(-4.66%)
Jun 20, 2005 3.054 3.079 2.880 2.924 10,575 -0.13(-4.26%)
Jun 17, 2005 3.035 3.054 2.930 3.054 13,237 +0.03(+1.02%)
Jun 16, 2005 2.781 3.035 2.781 3.023 59,327 +0.27(+9.66%)
Jun 15, 2005 2.825 2.911 2.732 2.757 96,134 -0.04(-1.55%)
Jun 14, 2005 2.967 2.967 2.688 2.800 7,640 -0.04(-1.53%)
Jun 13, 2005 2.713 2.942 2.682 2.843 8,982 +0.06(+2.00%)
Jun 10, 2005 2.719 2.868 2.676 2.787 21,327 -0.05(-1.75%)
Jun 09, 2005 2.651 2.923 2.651 2.837 6,457 +0.09(+3.39%)
Jun 08, 2005 2.924 2.924 2.732 2.744 24,375 -0.18(-6.14%)
Jun 07, 2005 2.942 2.942 2.911 2.924 8,233 -0.01(-0.21%)
Jun 06, 2005 2.973 3.004 2.899 2.930 18,565 -0.09(-3.07%)
Jun 03, 2005 3.041 3.041 3.023 3.023 2,970 -0.04(-1.41%)
Jun 02, 2005 3.004 3.066 2.967 3.066 17,859 -0.03(-1.00%)
Jun 01, 2005 3.004 3.097 2.967 3.097 21,199 +0.14(+4.60%)
May 31, 2005 2.701 2.973 2.701 2.961 24,615 +0.32(+12.21%)
May 27, 2005 2.564 2.645 2.564 2.639 19,937 +0.10(+3.88%)
May 26, 2005 2.589 2.589 2.509 2.540 20,179 +0.02(+0.81%)
May 25, 2005 2.664 2.664 2.520 2.520 13,366 +0.01(+0.44%)
May 24, 2005 2.521 2.626 2.509 2.509 39,228 -0.03(-1.22%)
May 23, 2005 2.633 2.664 2.540 2.540 15,174 -0.09(-3.30%)
May 20, 2005 2.515 2.626 2.515 2.626 15,162 +0.12(+4.69%)
May 19, 2005 2.372 2.577 2.372 2.509 36,129 +0.25(+10.96%)
May 18, 2005 2.323 2.385 2.261 2.261 22,923 -0.06(-2.41%)
May 17, 2005 2.280 2.391 2.267 2.317 21,404 -0.04(-1.58%)
May 16, 2005 2.385 2.416 2.323 2.354 23,036 +0.00(+0.00%)
May 13, 2005 2.478 2.490 2.329 2.354 40,152 -0.09(-3.80%)
May 12, 2005 2.422 2.459 2.422 2.447 7,684 +0.05(+2.07%)
May 11, 2005 2.354 2.428 2.329 2.397 20,264 -0.02(-0.77%)
May 10, 2005 2.447 2.459 2.329 2.416 38,389 -0.05(-1.91%)
May 09, 2005 2.540 2.540 2.416 2.463 93,228 -0.01(-0.60%)
May 06, 2005 2.626 2.626 2.416 2.478 92,244 -0.19(-6.98%)
May 05, 2005 3.196 3.196 2.571 2.664 224,194 -0.64(-19.48%)
May 04, 2005 3.289 3.333 3.159 3.308 56,663 +0.08(+2.50%)
May 03, 2005 3.407 3.407 3.134 3.227 62,646 -0.14(-4.23%)
May 02, 2005 3.320 3.407 3.320 3.370 22,358 +0.06(+1.68%)
Apr 29, 2005 3.450 3.506 3.289 3.314 124,042 -0.15(-4.46%)
Apr 28, 2005 3.593 3.662 3.456 3.469 26,988 -0.08(-2.27%)
Apr 27, 2005 3.637 3.704 3.549 3.549 4,600 -0.08(-2.22%)
Apr 26, 2005 3.594 3.630 3.594 3.630 1,452 +0.02(+0.69%)
Apr 25, 2005 3.568 3.673 3.543 3.605 42,381 +0.06(+1.57%)
Apr 22, 2005 3.605 3.679 3.500 3.549 30,819 -0.10(-2.72%)
Apr 21, 2005 3.642 3.729 3.624 3.649 5,793 +0.07(+2.08%)
Apr 20, 2005 3.748 3.902 3.574 3.574 37,068 -0.08(-2.20%)
Apr 19, 2005 3.766 3.828 3.593 3.655 11,946 -0.15(-3.91%)
Apr 18, 2005 3.413 3.803 3.413 3.803 7,587 +0.10(+2.68%)
Apr 15, 2005 3.723 3.940 3.407 3.704 80,638 -0.08(-2.13%)
Apr 14, 2005 3.754 3.958 3.717 3.785 23,753 +0.04(+0.99%)
Apr 13, 2005 3.676 3.748 3.676 3.748 53,276 +0.04(+1.00%)
Apr 12, 2005 3.655 3.710 3.655 3.710 7,748 +0.06(+1.53%)
Apr 11, 2005 3.841 3.884 3.642 3.655 69,656 -0.37(-9.23%)
Apr 08, 2005 3.964 4.026 3.899 4.026 6,591 -0.01(-0.15%)
Apr 07, 2005 4.026 4.082 3.958 4.033 27,870 +0.01(+0.15%)
Apr 06, 2005 4.262 4.336 3.977 4.026 39,693 -0.30(-6.88%)
Apr 05, 2005 4.714 4.720 4.269 4.324 14,061 -0.06(-1.41%)
Apr 04, 2005 4.429 4.472 4.336 4.386 7,748 -0.18(-3.93%)
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.