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 27, 2009 1.084 1.103 1.084 1.096 25,603 +0.01(+1.14%)
Feb 26, 2009 1.084 1.096 1.084 1.084 14,367 -0.00(-0.01%)
Feb 25, 2009 1.084 1.084 1.084 1.084 1,614 -0.01(-0.56%)
Feb 24, 2009 1.084 1.091 1.084 1.090 3,771 +0.01(+0.57%)
Feb 23, 2009 1.084 1.096 1.084 1.084 43,536 +0.00(+0.01%)
Feb 20, 2009 1.090 1.091 1.084 1.084 40,345 -0.01(-1.13%)
Feb 19, 2009 1.096 1.096 1.096 1.096 7,910 +0.00(+0.00%)
Feb 18, 2009 1.096 1.103 1.096 1.096 2,663 -0.01(-0.73%)
Feb 17, 2009 1.121 1.121 1.103 1.104 8,071 -0.02(-1.49%)
Feb 13, 2009 1.121 1.121 1.121 1.121 161 +0.00(+0.00%)
Feb 12, 2009 1.140 1.227 1.115 1.121 21,544 -0.09(-7.18%)
Feb 11, 2009 1.208 1.208 1.208 1.208 10,493 +0.03(+2.63%)
Feb 10, 2009 1.208 1.220 1.177 1.177 20,385 -0.03(-2.56%)
Feb 09, 2009 1.208 1.239 1.208 1.208 11,348 +0.00(+0.00%)
Feb 06, 2009 1.213 1.226 1.208 1.208 5,811 -0.00(-0.00%)
Feb 05, 2009 1.208 1.208 1.208 1.208 5,165 -0.01(-0.57%)
Feb 04, 2009 1.245 1.245 1.215 1.215 1,856 -0.04(-3.39%)
Feb 03, 2009 1.183 1.257 1.183 1.257 11,098 +0.08(+6.84%)
Feb 02, 2009 1.245 1.245 1.177 1.177 7,567 -0.07(-5.61%)
Jan 30, 2009 1.177 1.251 1.166 1.247 11,074 +0.09(+8.23%)
Jan 29, 2009 1.146 1.177 1.146 1.152 19,857 -0.03(-2.62%)
Jan 28, 2009 1.115 1.251 1.109 1.183 33,965 +0.04(+3.80%)
Jan 27, 2009 1.090 1.146 1.090 1.140 6,215 +0.04(+3.96%)
Jan 26, 2009 1.115 1.134 1.096 1.096 34,982 -0.05(-4.32%)
Jan 23, 2009 1.171 1.220 1.090 1.146 40,269 -0.05(-4.15%)
Jan 22, 2009 1.338 1.338 1.196 1.196 26,458 +0.02(+2.12%)
Jan 21, 2009 1.171 1.251 1.171 1.171 54,771 +0.00(+0.00%)
Jan 20, 2009 1.239 1.251 1.090 1.171 58,343 -0.11(-8.70%)
Jan 16, 2009 1.332 1.411 1.251 1.282 27,458 -0.06(-4.61%)
Jan 15, 2009 1.369 1.372 1.239 1.344 68,215 -0.07(-4.82%)
Jan 14, 2009 1.487 1.487 1.369 1.412 92,753 -0.04(-2.98%)
Jan 13, 2009 1.555 1.642 1.357 1.456 376,183 -0.34(-18.97%)
Jan 12, 2009 2.565 2.645 1.703 1.796 581,437 -0.87(-32.56%)
Jan 09, 2009 3.655 4.095 2.199 2.664 1,632,091 +0.82(+44.30%)
Jan 08, 2009 1.499 1.846 1.499 1.846 3,067 +0.37(+25.21%)
Jan 07, 2009 1.456 1.474 1.456 1.474 5,180 +0.06(+3.93%)
Jan 06, 2009 1.344 1.443 1.344 1.419 20,689 +0.09(+6.52%)
Jan 05, 2009 1.239 1.332 1.239 1.332 15,847 +0.13(+10.83%)
Jan 02, 2009 1.109 1.300 1.090 1.202 3,905 -0.04(-3.00%)
Dec 31, 2008 1.264 1.264 1.090 1.239 12,026 -0.06(-4.76%)
Dec 30, 2008 1.028 1.301 1.022 1.301 38,813 +0.25(+23.53%)
Dec 29, 2008 1.078 1.078 1.053 1.053 30,221 -0.02(-2.30%)
Dec 26, 2008 1.022 1.078 1.022 1.078 15,420 +0.06(+5.45%)
Dec 24, 2008 1.034 1.034 1.022 1.022 22,858 -0.06(-5.17%)
Dec 23, 2008 1.134 1.171 1.004 1.078 45,953 -0.02(-2.25%)
Dec 22, 2008 1.084 1.121 1.028 1.103 56,903 +0.11(+11.25%)
Dec 19, 2008 1.146 1.146 0.9911 0.9911 7,889 -0.12(-10.61%)
Dec 18, 2008 1.233 1.270 1.084 1.109 23,331 -0.12(-10.05%)
Dec 17, 2008 1.065 1.233 1.016 1.233 30,401 +0.29(+30.92%)
Dec 16, 2008 1.083 1.083 0.9416 0.9416 5,004 -0.02(-1.94%)
Dec 15, 2008 0.9540 1.022 0.9540 0.9601 14,851 -0.03(-3.13%)
Dec 12, 2008 1.096 1.109 0.9540 0.9911 17,798 +0.00(+0.00%)
Dec 11, 2008 0.9292 1.004 0.9291 0.9911 26,999 +0.07(+8.12%)
Dec 10, 2008 0.9292 0.9292 0.8982 0.9167 30,112 -0.01(-1.34%)
Dec 09, 2008 0.9292 0.9540 0.8796 0.9292 30,510 +0.00(+0.00%)
Dec 08, 2008 0.9354 1.022 0.9292 0.9292 35,670 +0.01(+1.35%)
Dec 05, 2008 0.9601 0.9601 0.8920 0.9168 64,008 -0.02(-2.63%)
Dec 04, 2008 0.9911 0.9973 0.9416 0.9416 22,163 -0.06(-6.17%)
Dec 03, 2008 1.004 1.134 1.003 1.004 39,938 -0.11(-10.00%)
Dec 02, 2008 1.127 1.127 1.065 1.115 25,102 -0.06(-5.26%)
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.