Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Motion Tech (NQ: AMOT )

N/A 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 (%)
May 31, 2005 4.360 4.800 4.360 4.780 15,248 +0.52(+12.21%)
May 27, 2005 4.140 4.270 4.140 4.260 12,350 +0.16(+3.88%)
May 26, 2005 4.180 4.180 4.050 4.101 12,500 +0.03(+0.81%)
May 25, 2005 4.300 4.300 4.068 4.068 8,280 +0.02(+0.44%)
May 24, 2005 4.069 4.240 4.050 4.050 24,300 -0.05(-1.22%)
May 23, 2005 4.250 4.300 4.100 4.100 9,400 -0.14(-3.30%)
May 20, 2005 4.060 4.240 4.060 4.240 9,392 +0.19(+4.69%)
May 19, 2005 3.830 4.160 3.830 4.050 22,380 +0.40(+10.96%)
May 18, 2005 3.750 3.850 3.650 3.650 14,200 -0.09(-2.41%)
May 17, 2005 3.680 3.860 3.660 3.740 13,259 -0.06(-1.58%)
May 16, 2005 3.850 3.900 3.750 3.800 14,270 +0.00(+0.00%)
May 13, 2005 4.000 4.020 3.760 3.800 24,872 -0.15(-3.80%)
May 12, 2005 3.910 3.970 3.910 3.950 4,760 +0.08(+2.07%)
May 11, 2005 3.800 3.920 3.760 3.870 12,553 -0.03(-0.77%)
May 10, 2005 3.950 3.970 3.760 3.900 23,780 -0.08(-1.91%)
May 09, 2005 4.100 4.100 3.900 3.976 57,750 -0.02(-0.60%)
May 06, 2005 4.240 4.240 3.900 4.000 57,140 -0.30(-6.98%)
May 05, 2005 5.160 5.160 4.150 4.300 138,876 -1.04(-19.48%)
May 04, 2005 5.310 5.380 5.100 5.340 35,100 +0.13(+2.50%)
May 03, 2005 5.500 5.500 5.060 5.210 38,806 -0.23(-4.23%)
May 02, 2005 5.360 5.500 5.360 5.440 13,850 +0.09(+1.68%)
Apr 29, 2005 5.570 5.660 5.310 5.350 76,837 -0.25(-4.46%)
Apr 28, 2005 5.800 5.912 5.580 5.600 16,718 -0.13(-2.27%)
Apr 27, 2005 5.871 5.980 5.730 5.730 2,850 -0.13(-2.22%)
Apr 26, 2005 5.802 5.860 5.802 5.860 900 +0.04(+0.69%)
Apr 25, 2005 5.760 5.930 5.720 5.820 26,253 +0.09(+1.57%)
Apr 22, 2005 5.820 5.940 5.650 5.730 19,091 -0.16(-2.72%)
Apr 21, 2005 5.880 6.020 5.850 5.890 3,589 +0.12(+2.08%)
Apr 20, 2005 6.050 6.300 5.770 5.770 22,962 -0.13(-2.20%)
Apr 19, 2005 6.080 6.180 5.800 5.900 7,400 -0.24(-3.91%)
Apr 18, 2005 5.510 6.140 5.510 6.140 4,700 +0.16(+2.68%)
Apr 15, 2005 6.010 6.360 5.500 5.980 49,951 -0.13(-2.13%)
Apr 14, 2005 6.060 6.390 6.000 6.110 14,714 +0.06(+0.99%)
Apr 13, 2005 5.935 6.050 5.935 6.050 33,002 +0.06(+1.00%)
Apr 12, 2005 5.900 5.990 5.900 5.990 4,800 +0.09(+1.53%)
Apr 11, 2005 6.200 6.270 5.880 5.900 43,148 -0.60(-9.23%)
Apr 08, 2005 6.400 6.500 6.294 6.500 4,083 -0.01(-0.15%)
Apr 07, 2005 6.500 6.590 6.390 6.510 17,264 +0.01(+0.15%)
Apr 06, 2005 6.880 7.000 6.420 6.500 24,588 -0.48(-6.88%)
Apr 05, 2005 7.610 7.620 6.891 6.980 8,710 -0.10(-1.41%)
Apr 04, 2005 7.150 7.220 7.000 7.080 4,800 -0.29(-3.93%)
Apr 01, 2005 7.450 7.550 7.060 7.370 6,005 -0.06(-0.81%)
Mar 31, 2005 7.160 7.430 7.120 7.430 3,096 +0.31(+4.35%)
Mar 30, 2005 7.490 7.500 7.120 7.120 7,128 -0.32(-4.30%)
Mar 29, 2005 7.550 7.680 7.360 7.440 3,130 -0.17(-2.23%)
Mar 28, 2005 7.370 7.611 7.370 7.610 1,999 -0.18(-2.31%)
Mar 24, 2005 7.800 7.880 7.490 7.790 6,990 +0.06(+0.78%)
Mar 23, 2005 7.580 7.730 7.370 7.730 9,942 -0.03(-0.37%)
Mar 22, 2005 7.470 7.770 7.470 7.759 740 +0.10(+1.29%)
Mar 21, 2005 7.500 7.740 7.190 7.660 25,639 -0.05(-0.65%)
Mar 18, 2005 8.130 8.220 7.630 7.710 12,194 -0.54(-6.55%)
Mar 17, 2005 8.080 8.250 8.070 8.250 6,291 +0.13(+1.60%)
Mar 16, 2005 8.160 8.270 8.080 8.120 13,812 -0.18(-2.17%)
Mar 15, 2005 8.320 8.320 8.300 8.300 360 +0.03(+0.36%)
Mar 14, 2005 8.319 8.319 8.250 8.270 6,016 -0.05(-0.60%)
Mar 11, 2005 8.300 8.400 8.240 8.320 4,400 +0.07(+0.85%)
Mar 10, 2005 8.500 8.500 8.120 8.250 19,854 -0.25(-2.94%)
Mar 09, 2005 8.180 8.500 8.070 8.500 12,300 +0.15(+1.80%)
Mar 08, 2005 8.100 8.380 8.100 8.350 14,560 +0.09(+1.09%)
Mar 07, 2005 8.280 8.280 8.200 8.260 18,160 -0.02(-0.24%)
Mar 04, 2005 8.100 8.300 8.100 8.280 32,654 +0.18(+2.22%)
Mar 03, 2005 8.090 8.250 8.000 8.100 28,689 +0.05(+0.62%)
Mar 02, 2005 7.790 8.189 7.790 8.050 17,300 +0.26(+3.34%)
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.