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, 2006 3.308 3.308 3.258 3.302 8,452 +0.04(+1.14%)
Jun 29, 2006 3.314 3.314 3.264 3.264 8,394 +0.01(+0.19%)
Jun 28, 2006 3.252 3.314 3.252 3.258 30,882 +0.04(+1.15%)
Jun 27, 2006 3.159 3.227 3.084 3.221 16,143 +0.12(+3.79%)
Jun 26, 2006 3.221 3.221 3.011 3.103 7,587 -0.12(-3.65%)
Jun 23, 2006 2.980 3.252 2.980 3.221 33,981 +0.23(+7.66%)
Jun 22, 2006 3.079 3.122 2.986 2.992 24,420 -0.18(-5.66%)
Jun 21, 2006 3.048 3.209 2.967 3.172 39,712 +0.01(+0.39%)
Jun 20, 2006 3.066 3.159 3.066 3.159 17,956 +0.02(+0.59%)
Jun 19, 2006 3.215 3.221 3.060 3.141 24,400 +0.02(+0.79%)
Jun 16, 2006 3.103 3.147 3.060 3.116 12,549 +0.00(+0.00%)
Jun 15, 2006 3.095 3.172 2.986 3.116 22,529 +0.00(+0.00%)
Jun 14, 2006 2.942 3.172 2.942 3.116 34,708 +0.08(+2.65%)
Jun 13, 2006 2.955 3.209 2.918 3.035 27,526 +0.05(+1.66%)
Jun 12, 2006 2.905 3.209 2.880 2.986 53,842 -0.05(-1.63%)
Jun 09, 2006 3.172 3.172 2.849 3.035 40,246 -0.09(-2.78%)
Jun 08, 2006 2.980 3.221 2.757 3.122 86,959 +0.11(+3.49%)
Jun 07, 2006 3.066 3.066 2.973 3.017 7,923 -0.14(-4.51%)
Jun 06, 2006 3.215 3.215 3.128 3.159 21,431 -0.01(-0.20%)
Jun 05, 2006 3.072 3.221 3.004 3.165 45,835 +0.09(+3.02%)
Jun 02, 2006 3.116 3.221 2.856 3.072 14,780 -0.02(-0.80%)
Jun 01, 2006 3.184 3.190 3.035 3.097 34,520 -0.03(-0.99%)
May 31, 2006 2.893 3.215 2.880 3.128 24,429 +0.24(+8.14%)
May 30, 2006 3.072 3.072 2.893 2.893 5,811 -0.11(-3.71%)
May 26, 2006 3.048 3.215 3.004 3.004 7,540 +0.09(+2.97%)
May 25, 2006 2.949 2.986 2.862 2.918 31,841 +0.05(+1.73%)
May 24, 2006 2.862 2.905 2.831 2.868 42,876 -0.01(-0.43%)
May 23, 2006 2.818 2.880 2.818 2.880 16,232 +0.06(+1.97%)
May 22, 2006 2.849 2.862 2.769 2.825 25,853 -0.09(-2.98%)
May 19, 2006 2.924 2.930 2.911 2.911 6,657 -0.02(-0.63%)
May 18, 2006 2.911 2.967 2.911 2.930 25,506 -0.02(-0.63%)
May 17, 2006 3.004 3.004 2.868 2.949 26,621 -0.08(-2.53%)
May 16, 2006 3.004 3.042 2.942 3.025 31,640 +0.03(+1.11%)
May 15, 2006 3.147 3.147 2.949 2.992 34,808 -0.13(-4.17%)
May 12, 2006 3.066 3.122 3.066 3.122 39,987 +0.10(+3.28%)
May 11, 2006 3.060 3.091 3.011 3.023 31,534 +0.00(+0.00%)
May 10, 2006 3.091 3.103 2.961 3.023 43,289 -0.09(-2.98%)
May 09, 2006 3.190 3.196 2.942 3.116 166,872 -0.06(-1.85%)
May 08, 2006 2.651 3.320 2.651 3.175 496,993 +0.54(+20.59%)
May 05, 2006 2.633 2.825 2.633 2.633 27,968 +0.00(+0.00%)
May 04, 2006 2.633 2.676 2.589 2.633 33,579 -0.01(-0.47%)
May 03, 2006 2.726 2.812 2.608 2.645 29,085 +0.00(+0.00%)
May 02, 2006 2.633 2.818 2.602 2.645 33,040 -0.01(-0.47%)
May 01, 2006 3.004 3.004 2.552 2.657 121,806 -0.22(-7.74%)
Apr 28, 2006 2.899 3.066 2.794 2.880 131,729 +0.09(+3.10%)
Apr 27, 2006 3.370 3.432 2.707 2.794 285,959 -0.56(-16.64%)
Apr 26, 2006 2.317 3.711 2.317 3.351 731,097 +1.07(+47.01%)
Apr 25, 2006 2.261 2.323 2.249 2.280 4,843 +0.07(+3.08%)
Apr 24, 2006 2.273 2.273 2.199 2.211 8,635 -0.08(-3.51%)
Apr 21, 2006 2.292 2.292 2.292 2.292 403 -0.02(-1.07%)
Apr 20, 2006 2.273 2.317 2.273 2.317 15,943 +0.05(+2.19%)
Apr 19, 2006 2.267 2.267 2.230 2.267 4,964 +0.04(+1.67%)
Apr 18, 2006 2.342 2.342 2.187 2.230 5,165 -0.09(-3.74%)
Apr 17, 2006 2.304 2.379 2.261 2.317 4,102 +0.02(+1.08%)
Apr 13, 2006 2.311 2.379 2.267 2.292 5,500 -0.03(-1.33%)
Apr 12, 2006 2.224 2.379 2.224 2.323 10,186 +0.12(+5.63%)
Apr 11, 2006 2.403 2.403 2.119 2.199 14,845 -0.20(-8.51%)
Apr 10, 2006 2.366 2.404 2.366 2.403 1,880 -0.03(-1.11%)
Apr 07, 2006 2.478 2.478 2.416 2.430 2,744 -0.07(-2.65%)
Apr 06, 2006 2.459 2.515 2.459 2.496 1,278 +0.08(+3.33%)
Apr 05, 2006 2.565 2.565 2.366 2.416 20,287 -0.13(-5.11%)
Apr 04, 2006 2.308 2.608 2.308 2.546 18,729 +0.22(+9.60%)
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.