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 28, 2012 4.110 4.179 4.040 4.167 17,883 +0.00(+0.02%)
Sep 27, 2012 4.047 4.179 4.040 4.166 10,693 +0.13(+3.27%)
Sep 26, 2012 3.996 4.205 3.996 4.034 7,349 +0.03(+0.63%)
Sep 25, 2012 4.211 4.211 3.990 4.009 10,967 -0.06(-1.40%)
Sep 24, 2012 4.205 4.230 4.066 4.066 7,644 -0.22(-5.15%)
Sep 21, 2012 4.022 4.287 4.009 4.287 19,294 +0.27(+6.59%)
Sep 20, 2012 3.984 4.022 3.946 4.022 10,384 -0.08(-2.00%)
Sep 19, 2012 3.984 4.104 3.984 4.104 3,145 +0.09(+2.36%)
Sep 18, 2012 4.072 4.072 3.996 4.009 12,169 +0.06(+1.60%)
Sep 17, 2012 4.072 4.072 3.946 3.946 12,681 -0.04(-1.11%)
Sep 14, 2012 3.977 4.104 3.933 3.990 9,399 +0.01(+0.32%)
Sep 13, 2012 3.971 3.977 3.924 3.977 2,217 +0.03(+0.80%)
Sep 12, 2012 3.946 3.946 3.946 3.946 8,711 +0.00(+0.00%)
Sep 11, 2012 3.914 3.946 3.914 3.946 3,006 +0.03(+0.64%)
Sep 10, 2012 3.946 3.946 3.921 3.921 475 +0.00(+0.10%)
Sep 07, 2012 3.933 3.939 3.883 3.917 7,056 +0.05(+1.37%)
Sep 06, 2012 3.857 3.889 3.851 3.864 5,738 +0.01(+0.16%)
Sep 05, 2012 3.883 3.895 3.794 3.857 9,609 -0.03(-0.65%)
Sep 04, 2012 3.883 3.889 3.808 3.883 5,277 +0.08(+2.16%)
Aug 31, 2012 3.835 3.835 3.801 3.801 880 -0.04(-1.17%)
Aug 30, 2012 3.838 3.845 3.801 3.845 3,643 -0.01(-0.31%)
Aug 29, 2012 3.820 3.870 3.813 3.857 3,167 +0.07(+1.83%)
Aug 27, 2012 3.832 3.883 3.788 3.788 3,803 +0.00(+0.00%)
Aug 24, 2012 3.914 3.914 3.788 3.788 2,092 -0.06(-1.64%)
Aug 23, 2012 3.838 3.856 3.838 3.851 10,750 +0.01(+0.33%)
Aug 22, 2012 3.832 3.838 3.788 3.838 31,182 +0.00(+0.00%)
Aug 21, 2012 3.832 3.921 3.832 3.838 475 +0.01(+0.33%)
Aug 20, 2012 3.889 3.889 3.826 3.826 1,108 -0.09(-2.26%)
Aug 17, 2012 3.861 3.914 3.861 3.914 1,425 +0.00(+0.00%)
Aug 16, 2012 3.794 3.914 3.794 3.914 8,827 +0.06(+1.64%)
Aug 15, 2012 3.851 3.852 3.851 3.851 3,326 +0.00(+0.00%)
Aug 14, 2012 3.763 3.851 3.763 3.851 4,042 -0.00(-0.00%)
Aug 13, 2012 3.851 3.907 3.851 3.851 1,135 +0.00(+0.00%)
Aug 10, 2012 3.788 3.851 3.788 3.851 3,484 -0.06(-1.44%)
Aug 09, 2012 3.756 3.907 3.756 3.907 3,959 +0.13(+3.41%)
Aug 08, 2012 3.778 3.778 3.778 3.778 2,147 -0.06(-1.46%)
Aug 07, 2012 3.804 3.834 3.728 3.834 26,220 +0.06(+1.65%)
Aug 06, 2012 3.741 3.772 3.709 3.772 14,628 +0.06(+1.69%)
Aug 03, 2012 3.728 3.760 3.678 3.709 44,105 -0.03(-0.82%)
Aug 02, 2012 3.621 3.747 3.584 3.740 76,222 +0.13(+3.46%)
Aug 01, 2012 3.606 3.615 3.606 3.615 9,384 -0.09(-2.54%)
Jul 31, 2012 3.678 3.709 3.678 3.709 3,648 +0.07(+1.93%)
Jul 30, 2012 3.659 3.659 3.639 3.639 5,099 -0.01(-0.20%)
Jul 27, 2012 3.670 3.684 3.643 3.646 19,724 -0.06(-1.69%)
Jul 26, 2012 3.709 3.709 3.709 3.709 3,022 -0.01(-0.17%)
Jul 25, 2012 3.709 3.772 3.602 3.716 45,360 -0.05(-1.34%)
Jul 24, 2012 3.772 3.772 3.621 3.766 6,362 -0.01(-0.17%)
Jul 23, 2012 3.772 3.772 3.772 3.772 4,294 +0.00(+0.00%)
Jul 20, 2012 3.772 3.772 3.772 3.772 3,817 +0.00(+0.00%)
Jul 19, 2012 3.772 3.772 3.772 3.772 2,584 -0.00(-0.10%)
Jul 18, 2012 3.766 3.791 3.766 3.776 1,040 +0.00(+0.10%)
Jul 17, 2012 3.791 3.791 3.772 3.772 2,544 +0.00(+0.00%)
Jul 16, 2012 3.797 3.797 3.772 3.772 1,113 +0.00(+0.00%)
Jul 13, 2012 3.766 3.778 3.766 3.772 3,348 +0.03(+0.84%)
Jul 12, 2012 3.742 3.742 3.741 3.741 1,749 -0.01(-0.17%)
Jul 11, 2012 3.797 3.797 3.734 3.747 19,891 -0.06(-1.65%)
Jul 10, 2012 3.772 3.810 3.760 3.810 19,087 +0.04(+1.00%)
Jul 09, 2012 3.772 3.778 3.747 3.772 16,682 +0.03(+0.67%)
Jul 06, 2012 3.772 3.785 3.741 3.747 3,340 -0.03(-0.83%)
Jul 05, 2012 3.785 3.785 3.778 3.778 994 +0.01(+0.33%)
Jul 03, 2012 3.791 3.917 3.766 3.766 26,224 -0.01(-0.17%)
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.