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, 2009 1.239 1.239 1.202 1.233 31,431 +0.02(+1.53%)
Jun 29, 2009 1.165 1.239 1.158 1.214 3,551 -0.06(-4.39%)
Jun 26, 2009 1.183 1.301 1.183 1.270 2,009 -0.11(-8.07%)
Jun 25, 2009 1.245 1.381 1.183 1.381 14,422 +0.14(+11.50%)
Jun 24, 2009 1.214 1.319 1.214 1.239 2,245 +0.01(+1.21%)
Jun 23, 2009 1.288 1.288 1.220 1.224 2,946 -0.08(-5.91%)
Jun 22, 2009 1.301 1.301 1.288 1.301 7,748 +0.01(+0.96%)
Jun 19, 2009 1.295 1.326 1.288 1.288 5,004 -0.01(-0.48%)
Jun 18, 2009 1.295 1.295 1.295 1.295 161 -0.06(-4.57%)
Jun 17, 2009 1.363 1.369 1.350 1.357 33,930 -0.01(-0.45%)
Jun 16, 2009 1.381 1.394 1.332 1.363 17,497 +0.00(+0.00%)
Jun 15, 2009 1.288 1.363 1.288 1.363 4,197 +0.07(+5.26%)
Jun 12, 2009 1.307 1.388 1.295 1.295 2,695 -0.03(-2.34%)
Jun 11, 2009 1.326 1.326 1.326 1.326 2,360 -0.02(-1.80%)
Jun 10, 2009 1.227 1.388 1.227 1.350 35,353 +0.12(+10.07%)
Jun 09, 2009 1.178 1.233 1.178 1.227 22,266 +0.02(+2.06%)
Jun 05, 2009 1.121 1.202 1.115 1.202 7,894 +0.02(+2.10%)
Jun 04, 2009 1.115 1.177 1.115 1.177 3,712 +0.04(+3.83%)
Jun 03, 2009 1.220 1.220 1.096 1.134 2,534 -0.07(-6.15%)
Jun 02, 2009 1.208 1.208 1.208 1.208 6,481 +0.06(+4.84%)
Jun 01, 2009 1.183 1.183 1.090 1.152 5,538 +0.02(+2.20%)
May 29, 2009 1.177 1.177 1.127 1.127 12,591 -0.04(-3.19%)
May 28, 2009 1.146 1.165 1.146 1.165 22,436 +0.00(+0.00%)
May 27, 2009 1.146 1.165 1.053 1.165 11,025 +0.06(+5.62%)
May 26, 2009 1.127 1.208 1.084 1.103 28,513 -0.02(-2.20%)
May 22, 2009 1.152 1.152 1.127 1.127 14,206 -0.09(-7.14%)
May 21, 2009 1.196 1.220 1.127 1.214 18,421 +0.02(+1.55%)
May 20, 2009 1.196 1.196 1.146 1.196 1,130 -0.03(-2.53%)
May 19, 2009 1.120 1.233 1.120 1.227 37,358 -0.01(-1.00%)
May 18, 2009 1.301 1.307 1.239 1.239 18,800 -0.09(-6.72%)
May 15, 2009 1.381 1.381 1.328 1.328 9,201 -0.08(-5.97%)
May 14, 2009 1.301 1.412 1.301 1.412 7,022 +0.11(+8.57%)
May 13, 2009 1.350 1.611 1.301 1.301 71,837 -0.24(-15.32%)
May 12, 2009 1.573 1.573 1.462 1.536 28,092 -0.03(-1.98%)
May 11, 2009 1.573 1.592 1.549 1.567 4,831 -0.03(-1.93%)
May 08, 2009 1.561 1.611 1.561 1.598 15,053 +0.04(+2.39%)
May 07, 2009 1.611 1.611 1.468 1.561 22,683 +0.01(+0.39%)
May 06, 2009 1.505 1.604 1.456 1.555 6,423 +0.01(+0.40%)
May 05, 2009 1.474 1.549 1.474 1.549 5,811 +0.00(+0.00%)
May 04, 2009 1.530 1.580 1.134 1.549 8,591 +0.00(+0.00%)
May 01, 2009 1.480 1.580 1.480 1.549 18,356 +0.09(+6.38%)
Apr 30, 2009 1.431 1.456 1.431 1.456 7,876 +0.07(+4.91%)
Apr 29, 2009 1.456 1.604 1.388 1.388 11,067 -0.07(-5.08%)
Apr 28, 2009 1.245 1.480 1.041 1.462 19,491 -0.02(-1.26%)
Apr 27, 2009 1.412 1.480 1.412 1.480 18,337 +0.14(+10.14%)
Apr 24, 2009 1.227 1.394 1.227 1.344 14,165 +0.17(+14.21%)
Apr 23, 2009 1.183 1.214 1.165 1.177 9,655 +0.03(+2.70%)
Apr 22, 2009 1.084 1.177 1.084 1.146 9,524 +0.12(+11.44%)
Apr 21, 2009 1.028 1.028 1.028 1.028 284 -0.01(-1.18%)
Apr 20, 2009 1.109 1.109 1.041 1.041 14,041 -0.03(-2.89%)
Apr 17, 2009 0.9914 1.072 0.9912 1.072 5,577 +0.05(+4.84%)
Apr 16, 2009 1.053 1.053 1.022 1.022 22,846 +0.04(+3.55%)
Apr 14, 2009 0.9911 0.9872 0.9872 0.9872 7,425 -0.07(-6.26%)
Apr 13, 2009 0.9911 1.053 0.9911 1.053 27,763 +0.06(+6.25%)
Apr 09, 2009 0.9911 1.053 0.9713 0.9911 54,097 +0.03(+3.23%)
Apr 08, 2009 0.9601 0.9694 0.9044 0.9601 9,091 +0.01(+0.65%)
Apr 07, 2009 0.9540 0.9540 0.9540 0.9540 322 -0.04(-4.35%)
Apr 06, 2009 1.016 1.016 0.8920 0.9973 11,665 +0.01(+0.62%)
Apr 03, 2009 0.9973 1.041 0.9911 0.9911 3,067 +0.04(+3.87%)
Apr 02, 2009 1.034 1.053 0.9540 0.9542 35,202 -0.07(-7.20%)
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.