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, 2014 7.572 7.572 7.270 7.290 3,386 -0.09(-1.23%)
Feb 27, 2014 7.380 7.380 7.380 7.380 355 -0.14(-1.83%)
Feb 26, 2014 7.569 7.569 7.479 7.518 881 +0.12(+1.65%)
Feb 25, 2014 7.203 7.537 7.165 7.396 6,512 -0.07(-0.95%)
Feb 24, 2014 7.165 7.576 7.165 7.466 2,316 -0.06(-0.77%)
Feb 21, 2014 7.556 7.563 7.080 7.524 8,743 +0.39(+5.40%)
Feb 20, 2014 7.062 7.473 7.043 7.139 4,646 +0.06(+0.91%)
Feb 19, 2014 7.068 7.518 7.062 7.075 5,014 -0.10(-1.43%)
Feb 18, 2014 7.415 7.421 7.100 7.177 6,035 +0.01(+0.18%)
Feb 14, 2014 7.383 7.165 7.165 7.165 7,476 +0.02(+0.27%)
Feb 13, 2014 7.421 7.421 7.023 7.145 4,816 -0.36(-4.77%)
Feb 12, 2014 7.729 7.729 7.503 7.503 901 +0.20(+2.79%)
Feb 11, 2014 6.998 7.518 6.998 7.299 1,763 +0.14(+1.97%)
Feb 10, 2014 6.831 7.672 6.812 7.158 37,023 +0.17(+2.48%)
Feb 07, 2014 6.901 6.985 6.844 6.985 5,615 +0.17(+2.54%)
Feb 06, 2014 6.792 6.966 6.792 6.812 11,799 +0.01(+0.14%)
Feb 05, 2014 7.357 7.376 6.802 6.802 15,652 -0.76(-10.06%)
Feb 04, 2014 7.383 7.563 7.383 7.563 1,479 +0.49(+6.90%)
Feb 03, 2014 7.383 7.383 6.760 7.075 12,708 -0.31(-4.17%)
Jan 31, 2014 7.518 7.704 7.197 7.383 5,462 +0.12(+1.59%)
Jan 30, 2014 7.197 7.275 7.188 7.267 16,074 +0.11(+1.52%)
Jan 29, 2014 7.184 7.222 7.004 7.158 9,261 -0.02(-0.27%)
Jan 28, 2014 7.043 7.177 7.043 7.177 1,878 -0.05(-0.71%)
Jan 27, 2014 7.312 7.332 6.998 7.229 40,905 -0.16(-2.17%)
Jan 24, 2014 7.543 7.633 7.062 7.389 47,768 -0.26(-3.36%)
Jan 23, 2014 7.505 7.710 7.473 7.646 12,238 -0.05(-0.67%)
Jan 22, 2014 7.710 7.710 7.383 7.697 25,332 -0.01(-0.17%)
Jan 21, 2014 7.929 7.929 7.704 7.710 22,595 -0.16(-2.04%)
Jan 17, 2014 7.717 7.871 7.871 7.871 9,501 -0.17(-2.15%)
Jan 16, 2014 8.327 8.327 7.993 8.044 3,420 -0.03(-0.32%)
Jan 15, 2014 7.909 8.275 7.929 8.070 4,486 +0.16(+2.03%)
Jan 14, 2014 8.044 8.596 7.858 7.909 5,998 -0.22(-2.69%)
Jan 13, 2014 8.083 8.648 7.807 8.128 29,724 -0.14(-1.71%)
Jan 10, 2014 8.571 8.667 7.999 8.269 45,883 -0.24(-2.79%)
Jan 09, 2014 8.442 8.564 8.442 8.506 16,282 +0.13(+1.61%)
Jan 08, 2014 8.532 8.539 8.256 8.372 5,434 +0.12(+1.40%)
Jan 07, 2014 8.532 8.571 8.025 8.256 14,440 -0.16(-1.91%)
Jan 06, 2014 8.635 9.097 8.417 8.417 10,157 -0.25(-2.89%)
Jan 03, 2014 8.166 8.795 8.025 8.667 77,820 +0.50(+6.13%)
Jan 02, 2014 7.864 8.166 7.710 8.166 32,258 +0.17(+2.17%)
Dec 31, 2013 8.025 7.993 7.993 7.993 5,607 -0.13(-1.58%)
Dec 30, 2013 7.916 8.121 7.845 8.121 9,920 +0.10(+1.28%)
Dec 27, 2013 8.025 8.025 7.846 8.018 12,190 -0.01(-0.08%)
Dec 26, 2013 8.025 8.025 8.025 8.025 811 -0.00(-0.00%)
Dec 24, 2013 8.108 8.179 8.025 8.025 7,436 -0.16(-1.96%)
Dec 23, 2013 7.974 8.185 7.974 8.185 24,244 +0.19(+2.41%)
Dec 20, 2013 7.460 8.025 7.460 7.993 44,344 +0.54(+7.24%)
Dec 19, 2013 8.018 8.018 7.454 7.454 7,834 -0.38(-4.84%)
Dec 18, 2013 8.025 8.025 7.832 7.832 6,434 -0.09(-1.13%)
Dec 17, 2013 7.877 8.217 7.877 7.922 28,752 +0.13(+1.73%)
Dec 16, 2013 7.717 7.961 7.717 7.787 9,944 +0.14(+1.85%)
Dec 13, 2013 7.601 7.800 7.563 7.646 9,453 -0.04(-0.50%)
Dec 12, 2013 7.762 7.832 7.479 7.685 11,386 -0.20(-2.52%)
Dec 11, 2013 7.896 8.025 7.864 7.884 25,822 -0.11(-1.37%)
Dec 10, 2013 7.736 7.993 7.736 7.993 7,239 +0.26(+3.32%)
Dec 09, 2013 6.606 7.909 6.606 7.736 4,724 -0.43(-5.27%)
Dec 06, 2013 8.089 8.217 8.026 8.166 0 +0.13(+1.60%)
Dec 05, 2013 7.852 8.250 7.852 8.038 0 +0.19(+2.46%)
Dec 04, 2013 7.659 7.967 7.659 7.845 0 +0.01(+0.16%)
Dec 03, 2013 7.974 7.974 7.620 7.832 0 -0.17(-2.17%)
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.