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 29, 2008 3.079 3.079 3.079 3.079 322 -0.02(-0.60%)
Feb 28, 2008 3.097 3.128 3.091 3.097 5,317 +0.07(+2.25%)
Feb 27, 2008 3.072 3.072 2.961 3.029 7,991 -0.04(-1.21%)
Feb 26, 2008 3.060 3.066 3.060 3.066 3,067 +0.08(+2.69%)
Feb 25, 2008 2.930 3.060 2.924 2.986 13,804 -0.02(-0.62%)
Feb 22, 2008 3.023 3.066 2.942 3.004 9,695 +0.00(+0.00%)
Feb 21, 2008 3.029 3.035 2.973 3.004 6,297 -0.08(-2.61%)
Feb 20, 2008 3.048 3.085 3.029 3.085 968 +0.14(+4.84%)
Feb 19, 2008 3.035 3.091 2.942 2.942 1,331 -0.08(-2.66%)
Feb 18, 2008 2.781 3.066 2.781 3.023 27,161 +0.00(+0.00%)
Feb 15, 2008 2.781 3.066 2.781 3.023 27,161 +0.19(+6.55%)
Feb 14, 2008 3.004 3.017 2.701 2.837 4,520 -0.06(-1.93%)
Feb 13, 2008 2.633 2.973 2.620 2.893 5,714 +0.28(+10.66%)
Feb 12, 2008 2.880 3.010 2.614 2.614 4,512 -0.23(-8.06%)
Feb 11, 2008 2.546 2.918 2.546 2.843 8,292 +0.11(+4.08%)
Feb 08, 2008 2.571 2.868 2.515 2.732 11,865 -0.06(-2.00%)
Feb 07, 2008 2.893 2.893 2.757 2.787 12,591 -0.19(-6.25%)
Feb 06, 2008 3.029 3.029 2.949 2.973 2,237 -0.01(-0.21%)
Feb 05, 2008 3.079 3.091 2.980 2.980 4,563 -0.11(-3.61%)
Feb 04, 2008 3.072 3.091 3.072 3.091 807 -0.01(-0.20%)
Feb 01, 2008 3.097 3.097 3.054 3.097 7,991 +0.00(+0.00%)
Jan 31, 2008 3.190 3.196 3.097 3.097 5,811 -0.02(-0.60%)
Jan 30, 2008 3.246 3.246 3.072 3.116 2,260 +0.02(+0.60%)
Jan 29, 2008 2.998 3.116 2.980 3.097 5,932 +0.09(+3.09%)
Jan 28, 2008 3.072 3.128 3.004 3.004 4,520 -0.07(-2.22%)
Jan 25, 2008 3.147 3.252 3.023 3.072 8,152 +0.02(+0.81%)
Jan 24, 2008 2.930 3.252 2.930 3.048 17,354 +0.14(+4.68%)
Jan 23, 2008 2.961 2.967 2.856 2.911 8,966 -0.08(-2.69%)
Jan 22, 2008 3.159 3.264 2.955 2.992 7,847 -0.19(-6.03%)
Jan 21, 2008 3.017 3.184 2.973 3.184 10,170 +0.00(+0.00%)
Jan 18, 2008 3.017 3.184 2.973 3.184 10,170 +0.22(+7.31%)
Jan 17, 2008 2.998 3.122 2.967 2.967 3,228 -0.15(-4.96%)
Jan 16, 2008 3.190 3.271 3.122 3.122 7,067 -0.01(-0.20%)
Jan 15, 2008 3.085 3.128 2.955 3.128 2,938 +0.00(+0.00%)
Jan 14, 2008 2.980 3.128 2.980 3.128 6,134 -0.07(-2.13%)
Jan 11, 2008 3.178 3.196 2.992 3.196 9,051 +0.04(+1.18%)
Jan 10, 2008 3.128 3.196 2.955 3.159 5,811 +0.11(+3.45%)
Jan 09, 2008 3.085 3.091 3.035 3.054 15,336 +0.02(+0.61%)
Jan 08, 2008 2.967 3.097 2.887 3.035 4,221 -0.09(-2.78%)
Jan 07, 2008 3.023 3.165 2.986 3.122 6,844 +0.04(+1.41%)
Jan 04, 2008 3.035 3.172 2.825 3.079 9,686 +0.07(+2.47%)
Jan 03, 2008 2.880 3.004 2.800 3.004 13,722 +0.12(+4.27%)
Jan 02, 2008 2.732 2.881 2.732 2.881 8,951 +0.00(+0.03%)
Jan 01, 2008 2.868 2.893 2.695 2.880 35,696 +0.00(+0.00%)
Dec 31, 2007 2.868 2.893 2.695 2.880 35,696 +0.01(+0.43%)
Dec 28, 2007 2.732 2.868 2.688 2.868 7,200 +0.00(+0.00%)
Dec 27, 2007 2.713 2.880 2.670 2.868 14,593 -0.06(-1.91%)
Dec 26, 2007 2.918 2.924 2.874 2.924 4,644 +0.02(+0.64%)
Dec 24, 2007 2.905 2.905 2.905 2.905 0 +0.00(+0.00%)
Dec 21, 2007 2.750 2.930 2.750 2.905 13,098 +0.03(+1.08%)
Dec 20, 2007 2.757 2.874 2.701 2.874 9,944 +0.12(+4.27%)
Dec 19, 2007 2.701 2.757 2.701 2.757 7,103 +0.00(+0.00%)
Dec 18, 2007 2.701 2.781 2.701 2.757 2,962 -0.02(-0.67%)
Dec 17, 2007 2.701 2.831 2.688 2.775 10,680 -0.05(-1.75%)
Dec 14, 2007 2.800 2.825 2.726 2.825 2,582 +0.07(+2.47%)
Dec 13, 2007 2.670 2.757 2.670 2.757 6,699 +0.01(+0.45%)
Dec 12, 2007 2.831 2.887 2.713 2.744 10,451 -0.04(-1.34%)
Dec 11, 2007 2.794 2.818 2.664 2.781 18,676 -0.11(-3.65%)
Dec 10, 2007 2.763 2.887 2.763 2.887 2,421 -0.01(-0.21%)
Dec 07, 2007 2.880 2.893 2.880 2.893 1,452 +0.02(+0.86%)
Dec 06, 2007 2.787 2.868 2.787 2.868 8,559 +0.09(+3.12%)
Dec 05, 2007 2.757 2.787 2.738 2.781 9,245 +0.01(+0.45%)
Dec 04, 2007 2.849 2.849 2.657 2.769 1,872 -0.09(-3.04%)
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.