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, 2011 4.875 4.993 4.671 4.956 83,005 +0.12(+2.43%)
Feb 25, 2011 4.640 4.899 4.497 4.838 61,172 +0.24(+5.26%)
Feb 24, 2011 4.348 4.615 4.256 4.596 91,007 +0.19(+4.21%)
Feb 23, 2011 4.491 4.646 4.243 4.410 205,353 -0.08(-1.79%)
Feb 22, 2011 5.730 5.730 3.902 4.491 808,894 -1.02(-18.54%)
Feb 18, 2011 5.389 5.606 5.327 5.513 221,886 +0.13(+2.42%)
Feb 17, 2011 5.271 5.383 5.271 5.383 39,314 +0.01(+0.12%)
Feb 16, 2011 5.389 5.389 5.271 5.377 43,285 -0.01(-0.23%)
Feb 15, 2011 5.203 5.389 5.073 5.389 110,292 +0.00(+0.00%)
Feb 14, 2011 5.364 5.402 5.222 5.389 43,737 +0.09(+1.64%)
Feb 11, 2011 5.346 5.408 5.210 5.302 51,651 +0.02(+0.47%)
Feb 10, 2011 5.234 5.420 5.203 5.278 56,039 +0.04(+0.83%)
Feb 09, 2011 5.265 5.296 5.210 5.234 11,933 -0.03(-0.59%)
Feb 08, 2011 5.358 5.358 5.234 5.265 44,281 -0.09(-1.73%)
Feb 07, 2011 5.265 5.358 5.210 5.358 34,847 +0.09(+1.76%)
Feb 04, 2011 5.296 5.327 5.240 5.265 38,366 -0.03(-0.58%)
Feb 03, 2011 5.259 5.340 5.259 5.296 41,684 -0.01(-0.23%)
Feb 02, 2011 5.265 5.414 5.187 5.309 44,307 -0.11(-1.94%)
Feb 01, 2011 5.433 5.451 5.290 5.414 105,941 +0.00(+0.00%)
Jan 31, 2011 5.154 5.420 5.055 5.414 65,510 +0.26(+5.05%)
Jan 28, 2011 5.148 5.166 5.048 5.154 20,032 -0.03(-0.60%)
Jan 27, 2011 5.290 5.352 5.140 5.185 38,778 -0.02(-0.36%)
Jan 26, 2011 5.135 5.259 5.079 5.203 72,469 +0.15(+3.07%)
Jan 25, 2011 5.172 5.234 4.850 5.048 65,715 +0.00(+0.00%)
Jan 24, 2011 4.900 5.110 4.900 5.048 81,605 +0.15(+3.03%)
Jan 21, 2011 4.956 4.956 4.832 4.900 26,364 -0.04(-0.75%)
Jan 20, 2011 4.875 4.956 4.708 4.937 38,027 +0.01(+0.25%)
Jan 19, 2011 5.055 5.086 4.646 4.925 70,371 -0.18(-3.52%)
Jan 18, 2011 5.110 5.333 5.048 5.104 169,628 +0.06(+1.10%)
Jan 14, 2011 4.702 5.048 4.646 5.048 148,118 +0.40(+8.67%)
Jan 13, 2011 4.460 4.646 4.429 4.646 48,462 +0.19(+4.17%)
Jan 12, 2011 4.485 4.485 4.453 4.460 19,832 -0.02(-0.41%)
Jan 11, 2011 4.479 4.479 4.410 4.479 14,467 +0.01(+0.14%)
Jan 10, 2011 4.410 4.479 4.336 4.472 25,849 +0.14(+3.14%)
Jan 07, 2011 4.243 4.336 4.144 4.336 15,247 +0.01(+0.14%)
Jan 06, 2011 4.522 4.522 4.293 4.330 49,284 -0.19(-4.12%)
Jan 05, 2011 4.547 4.547 4.423 4.516 24,249 -0.00(-0.11%)
Jan 04, 2011 4.491 4.646 4.491 4.521 98,488 +0.04(+0.97%)
Jan 03, 2011 4.243 4.485 4.201 4.477 90,836 +0.22(+5.06%)
Dec 31, 2010 3.977 4.274 3.902 4.262 81,758 +0.25(+6.17%)
Dec 30, 2010 4.119 4.138 3.902 4.014 25,424 -0.11(-2.56%)
Dec 29, 2010 4.111 4.206 4.070 4.119 11,904 -0.05(-1.28%)
Dec 28, 2010 4.051 4.262 3.890 4.173 51,011 +0.18(+4.43%)
Dec 27, 2010 4.125 4.324 3.896 3.995 103,383 -0.10(-2.42%)
Dec 23, 2010 3.859 4.095 3.841 4.095 94,354 +0.31(+8.18%)
Dec 22, 2010 3.779 3.810 3.580 3.785 25,479 +0.01(+0.16%)
Dec 21, 2010 3.630 3.785 3.599 3.779 57,503 +0.24(+6.83%)
Dec 20, 2010 3.252 3.618 3.240 3.537 176,711 +0.28(+8.76%)
Dec 17, 2010 3.150 3.252 3.134 3.252 30,374 +0.00(+0.00%)
Dec 16, 2010 3.134 3.252 3.134 3.252 4,836 +0.03(+1.06%)
Dec 15, 2010 3.218 3.218 3.218 3.218 807 -0.03(-1.05%)
Dec 14, 2010 3.215 3.252 3.172 3.252 7,103 +0.06(+1.74%)
Dec 13, 2010 3.333 3.333 3.172 3.196 27,329 -0.15(-4.44%)
Dec 10, 2010 3.401 3.407 3.339 3.345 9,602 +0.03(+0.93%)
Dec 09, 2010 3.345 3.345 3.308 3.314 6,026 -0.09(-2.55%)
Dec 08, 2010 3.268 3.401 3.268 3.401 6,336 +0.06(+1.67%)
Dec 07, 2010 3.345 3.407 3.345 3.345 8,247 +0.06(+1.89%)
Dec 06, 2010 3.339 3.385 3.277 3.283 9,926 -0.06(-1.85%)
Dec 03, 2010 3.320 3.345 3.308 3.345 1,394 -0.02(-0.74%)
Dec 02, 2010 3.357 3.376 3.339 3.370 14,916 +0.03(+0.93%)
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.