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 (%)
Feb 28, 2007 3.655 3.717 3.110 3.717 119,967 +0.05(+1.35%)
Feb 27, 2007 4.082 4.082 3.655 3.667 115,545 -0.48(-11.64%)
Feb 26, 2007 4.472 4.918 4.088 4.150 125,754 -0.28(-6.29%)
Feb 23, 2007 4.373 4.541 4.252 4.429 4,881 +0.15(+3.62%)
Feb 22, 2007 4.367 4.509 4.243 4.274 16,658 -0.12(-2.82%)
Feb 21, 2007 4.249 4.398 4.095 4.398 39,338 +0.05(+1.14%)
Feb 20, 2007 4.113 4.348 4.113 4.348 27,184 +0.20(+4.93%)
Feb 16, 2007 4.033 4.150 4.033 4.144 2,389 +0.12(+2.92%)
Feb 15, 2007 4.138 4.138 4.026 4.026 7,103 -0.14(-3.27%)
Feb 14, 2007 3.878 4.163 3.878 4.163 23,700 +0.32(+8.21%)
Feb 13, 2007 3.748 3.847 3.748 3.847 7,692 +0.09(+2.48%)
Feb 12, 2007 3.828 3.853 3.729 3.754 31,880 -0.09(-2.42%)
Feb 09, 2007 3.964 4.138 3.816 3.847 28,247 -0.24(-5.91%)
Feb 08, 2007 4.336 4.336 4.008 4.088 32,903 -0.24(-5.58%)
Feb 07, 2007 4.181 4.336 4.051 4.330 14,995 +0.13(+3.10%)
Feb 06, 2007 4.318 4.318 4.187 4.200 9,833 -0.04(-0.88%)
Feb 05, 2007 4.119 4.237 4.050 4.237 12,698 +0.09(+2.09%)
Feb 02, 2007 4.299 4.324 4.021 4.150 23,177 -0.18(-4.15%)
Feb 01, 2007 4.528 4.559 4.318 4.330 23,619 -0.10(-2.24%)
Jan 31, 2007 4.404 4.553 4.355 4.429 12,246 +0.03(+0.76%)
Jan 30, 2007 4.472 4.553 4.330 4.395 25,493 -0.03(-0.69%)
Jan 29, 2007 4.212 4.584 4.194 4.426 79,595 +0.12(+2.81%)
Jan 26, 2007 4.026 4.305 4.026 4.305 20,821 +0.23(+5.62%)
Jan 25, 2007 3.971 4.076 3.971 4.076 6,024 +0.11(+2.90%)
Jan 24, 2007 4.014 4.106 3.865 3.961 23,298 -0.10(-2.52%)
Jan 23, 2007 4.231 4.234 4.020 4.064 20,883 -0.21(-4.93%)
Jan 22, 2007 4.274 4.305 4.231 4.274 11,397 +0.06(+1.32%)
Jan 19, 2007 4.187 4.299 4.163 4.218 14,608 +0.02(+0.59%)
Jan 18, 2007 4.293 4.330 4.113 4.194 11,218 -0.11(-2.59%)
Jan 17, 2007 4.187 4.336 4.187 4.305 11,784 +0.15(+3.58%)
Jan 16, 2007 4.249 4.249 4.156 4.156 4,834 -0.06(-1.32%)
Jan 12, 2007 4.262 4.330 4.200 4.212 5,661 -0.10(-2.30%)
Jan 11, 2007 4.330 4.336 4.225 4.311 37,633 +0.04(+0.87%)
Jan 10, 2007 4.194 4.305 4.132 4.274 14,517 +0.03(+0.73%)
Jan 09, 2007 4.107 4.342 4.107 4.243 43,613 +0.17(+4.10%)
Jan 08, 2007 4.113 4.150 3.977 4.076 10,725 +0.07(+1.70%)
Jan 05, 2007 4.020 4.020 3.841 4.008 5,377 -0.01(-0.15%)
Jan 04, 2007 4.181 4.181 3.921 4.014 9,175 -0.12(-2.99%)
Jan 03, 2007 4.262 4.318 4.057 4.138 37,741 -0.12(-2.77%)
Dec 29, 2006 3.933 4.256 3.933 4.256 8,715 +0.32(+8.18%)
Dec 28, 2006 3.946 4.014 3.896 3.934 18,071 +0.06(+1.60%)
Dec 27, 2006 3.971 4.057 3.748 3.872 32,805 -0.13(-3.25%)
Dec 26, 2006 3.971 4.075 3.971 4.002 10,956 -0.01(-0.15%)
Dec 22, 2006 3.951 4.064 3.951 4.008 18,369 +0.04(+1.09%)
Dec 21, 2006 4.064 4.076 3.940 3.964 8,015 -0.12(-2.90%)
Dec 20, 2006 3.989 4.083 3.884 4.083 14,616 +0.14(+3.47%)
Dec 19, 2006 4.064 4.070 3.841 3.946 42,812 -0.24(-5.77%)
Dec 18, 2006 4.249 4.336 4.169 4.187 43,198 +0.01(+0.15%)
Dec 15, 2006 4.045 4.181 4.045 4.181 31,901 +0.09(+2.16%)
Dec 14, 2006 3.989 4.156 3.989 4.093 41,616 +0.07(+1.65%)
Dec 13, 2006 3.909 4.125 3.902 4.026 32,527 +0.12(+3.17%)
Dec 12, 2006 3.902 3.958 3.717 3.902 31,150 +0.09(+2.44%)
Dec 11, 2006 4.033 4.150 3.810 3.810 44,541 -0.37(-8.75%)
Dec 08, 2006 4.187 4.237 3.902 4.175 56,744 -0.05(-1.17%)
Dec 07, 2006 3.531 4.237 3.531 4.225 134,188 +0.61(+16.78%)
Dec 06, 2006 3.655 3.692 3.500 3.618 24,134 -0.05(-1.35%)
Dec 05, 2006 3.667 3.686 3.618 3.667 16,610 +0.00(+0.00%)
Dec 04, 2006 3.686 3.686 3.549 3.667 15,575 +0.09(+2.42%)
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.