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 (%)
Sep 30, 2011 3.090 3.109 3.078 3.084 2,412 +0.01(+0.20%)
Sep 29, 2011 3.140 3.215 2.978 3.078 21,067 -0.04(-1.20%)
Sep 28, 2011 3.090 3.171 3.090 3.115 14,956 -0.06(-1.76%)
Sep 27, 2011 3.171 3.215 3.153 3.171 13,885 +0.00(+0.00%)
Sep 26, 2011 3.215 3.221 3.140 3.171 10,149 +0.04(+1.39%)
Sep 23, 2011 3.097 3.233 3.097 3.128 7,434 +0.04(+1.16%)
Sep 22, 2011 3.047 3.097 3.016 3.092 23,401 -0.08(-2.50%)
Sep 21, 2011 3.016 3.221 3.016 3.171 7,397 -0.04(-1.16%)
Sep 20, 2011 3.264 3.264 3.202 3.209 15,101 -0.07(-2.09%)
Sep 19, 2011 3.264 3.289 3.264 3.277 2,515 +0.01(+0.38%)
Sep 16, 2011 3.264 3.264 3.264 3.264 532 -0.02(-0.75%)
Sep 15, 2011 3.277 3.289 3.277 3.289 2,372 +0.04(+1.34%)
Sep 14, 2011 3.227 3.264 3.215 3.246 4,108 +0.02(+0.77%)
Sep 13, 2011 3.196 3.227 3.196 3.221 4,663 -0.04(-1.33%)
Sep 12, 2011 3.296 3.296 3.233 3.264 1,366 -0.03(-0.94%)
Sep 09, 2011 3.227 3.296 3.171 3.296 9,879 +0.04(+1.15%)
Sep 08, 2011 3.289 3.296 3.171 3.258 5,508 -0.03(-0.95%)
Sep 07, 2011 3.277 3.308 3.227 3.289 8,806 -0.07(-2.04%)
Sep 06, 2011 3.202 3.383 3.202 3.358 8,523 +0.07(+2.27%)
Sep 02, 2011 3.283 3.292 3.264 3.283 5,307 +0.02(+0.57%)
Sep 01, 2011 3.271 3.370 3.264 3.264 6,674 -0.09(-2.60%)
Aug 31, 2011 3.277 3.370 3.277 3.352 5,923 +0.02(+0.56%)
Aug 30, 2011 3.289 3.482 3.252 3.333 30,874 +0.07(+2.29%)
Aug 29, 2011 3.258 3.289 3.202 3.258 7,236 +0.05(+1.55%)
Aug 26, 2011 3.289 3.289 3.022 3.209 3,859 -0.06(-1.71%)
Aug 25, 2011 3.264 3.264 3.264 3.264 804 -0.03(-0.94%)
Aug 24, 2011 3.289 3.296 3.233 3.296 10,003 +0.00(+0.00%)
Aug 23, 2011 3.153 3.296 3.153 3.296 4,321 +0.14(+4.54%)
Aug 22, 2011 3.215 3.221 3.059 3.153 24,583 -0.11(-3.24%)
Aug 19, 2011 3.370 3.370 3.233 3.258 15,916 -0.11(-3.32%)
Aug 18, 2011 3.358 3.370 3.183 3.370 1,045 +0.05(+1.50%)
Aug 17, 2011 3.339 3.345 3.320 3.320 1,125 -0.04(-1.29%)
Aug 16, 2011 3.364 3.364 3.264 3.364 4,557 +0.00(+0.11%)
Aug 15, 2011 3.264 3.363 3.223 3.360 20,504 +0.09(+2.74%)
Aug 12, 2011 3.172 3.271 3.172 3.271 5,211 +0.04(+1.34%)
Aug 11, 2011 3.221 3.314 3.221 3.227 8,233 +0.03(+0.97%)
Aug 10, 2011 3.258 3.289 3.159 3.196 14,746 -0.06(-1.71%)
Aug 09, 2011 3.252 3.313 3.227 3.252 5,161 -0.09(-2.60%)
Aug 08, 2011 3.258 3.407 3.252 3.339 27,201 +0.02(+0.47%)
Aug 05, 2011 3.568 3.568 3.252 3.323 18,083 -0.20(-5.55%)
Aug 04, 2011 3.475 3.649 3.475 3.518 74,139 +0.24(+7.17%)
Aug 03, 2011 3.314 3.456 3.283 3.283 3,390 -0.02(-0.75%)
Aug 02, 2011 3.314 3.314 3.271 3.308 22,787 -0.01(-0.37%)
Aug 01, 2011 3.295 3.320 3.252 3.320 3,067 +0.07(+2.10%)
Jul 29, 2011 3.165 3.326 3.165 3.252 5,583 +0.08(+2.62%)
Jul 28, 2011 3.122 3.190 3.116 3.169 2,881 +0.04(+1.31%)
Jul 27, 2011 3.184 3.271 3.128 3.128 6,780 -0.08(-2.51%)
Jul 26, 2011 3.178 3.227 3.110 3.209 5,806 +0.05(+1.57%)
Jul 25, 2011 3.165 3.227 3.125 3.159 24,376 +0.06(+1.80%)
Jul 22, 2011 3.072 3.131 3.048 3.103 6,168 +0.06(+2.04%)
Jul 21, 2011 3.271 3.271 3.035 3.042 40,915 -0.22(-6.83%)
Jul 20, 2011 3.413 3.413 3.264 3.264 10,977 -0.18(-5.22%)
Jul 19, 2011 3.481 3.518 3.314 3.444 20,338 +0.00(+0.00%)
Jul 18, 2011 3.531 3.537 3.426 3.444 12,779 -0.09(-2.63%)
Jul 15, 2011 3.667 3.698 3.469 3.537 25,656 -0.14(-3.87%)
Jul 14, 2011 3.475 3.680 3.457 3.680 15,336 +0.27(+8.00%)
Jul 13, 2011 3.506 3.593 3.407 3.407 19,698 -0.12(-3.34%)
Jul 12, 2011 3.512 3.624 3.475 3.525 13,398 -0.02(-0.70%)
Jul 11, 2011 3.543 3.673 3.531 3.549 16,262 -0.02(-0.52%)
Jul 08, 2011 3.506 3.593 3.475 3.568 6,883 +0.05(+1.41%)
Jul 07, 2011 3.534 3.593 3.494 3.518 21,378 -0.02(-0.53%)
Jul 06, 2011 3.556 3.611 3.469 3.537 29,272 -0.01(-0.35%)
Jul 05, 2011 3.488 3.618 3.450 3.549 23,407 +0.10(+2.87%)
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.