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 (%)
Oct 30, 2009 1.394 1.394 1.388 1.394 8,384 -0.03(-2.17%)
Oct 29, 2009 1.425 1.425 1.425 1.425 826 +0.03(+2.22%)
Oct 28, 2009 1.400 1.400 1.394 1.394 1,614 -0.01(-0.44%)
Oct 27, 2009 1.425 1.468 1.400 1.400 14,215 -0.06(-3.83%)
Oct 26, 2009 1.480 1.480 1.456 1.456 19,008 +0.01(+0.86%)
Oct 23, 2009 1.468 1.480 1.443 1.443 21,470 +0.02(+1.30%)
Oct 22, 2009 1.431 1.431 1.425 1.425 2,098 -0.06(-3.77%)
Oct 21, 2009 1.468 1.480 1.462 1.480 13,116 -0.03(-2.05%)
Oct 20, 2009 1.505 1.511 1.425 1.511 2,582 +0.01(+0.83%)
Oct 19, 2009 1.462 1.512 1.462 1.499 1,130 +0.04(+2.54%)
Oct 16, 2009 1.462 1.462 1.462 1.462 2,582 -0.04(-2.88%)
Oct 15, 2009 1.549 1.549 1.465 1.505 2,905 -0.04(-2.80%)
Oct 14, 2009 1.573 1.580 1.549 1.549 22,879 +0.00(+0.00%)
Oct 13, 2009 1.549 1.549 1.530 1.549 12,741 -0.03(-1.96%)
Oct 12, 2009 1.580 1.604 1.580 1.580 3,104 +0.03(+2.00%)
Oct 09, 2009 1.549 1.580 1.536 1.549 7,264 +0.01(+0.40%)
Oct 08, 2009 1.542 1.611 1.493 1.542 12,837 +0.06(+3.75%)
Oct 07, 2009 1.530 1.561 1.487 1.487 3,616 -0.05(-3.23%)
Oct 06, 2009 1.549 1.549 1.487 1.536 1,614 +0.05(+3.33%)
Oct 05, 2009 1.480 1.530 1.375 1.487 6,400 -0.03(-2.04%)
Oct 02, 2009 1.573 1.573 1.456 1.518 7,130 +0.04(+2.51%)
Oct 01, 2009 1.480 1.480 1.381 1.480 9,129 -0.06(-3.63%)
Sep 30, 2009 1.518 1.611 1.425 1.536 13,905 +0.02(+1.38%)
Sep 29, 2009 1.505 1.515 1.499 1.515 8,552 -0.00(-0.15%)
Sep 28, 2009 1.549 1.642 1.493 1.518 13,027 +0.07(+5.15%)
Sep 25, 2009 1.456 1.456 1.443 1.443 968 +0.07(+5.43%)
Sep 24, 2009 1.518 1.611 1.369 1.369 14,666 -0.18(-11.60%)
Sep 23, 2009 1.456 1.580 1.456 1.549 6,102 +0.03(+2.04%)
Sep 22, 2009 1.456 1.536 1.388 1.518 8,880 +0.06(+4.25%)
Sep 21, 2009 1.419 1.524 1.419 1.456 8,615 +0.06(+4.44%)
Sep 18, 2009 1.542 1.567 1.394 1.394 17,865 -0.15(-10.00%)
Sep 17, 2009 1.480 1.549 1.357 1.549 12,732 +0.05(+3.31%)
Sep 16, 2009 1.536 1.536 1.456 1.499 8,308 +0.08(+5.68%)
Sep 15, 2009 1.419 1.549 1.419 1.419 11,276 +0.01(+0.44%)
Sep 14, 2009 1.332 1.511 1.332 1.412 5,956 +0.12(+9.28%)
Sep 11, 2009 1.257 1.332 1.251 1.292 17,833 +0.03(+2.77%)
Sep 10, 2009 1.261 1.332 1.214 1.257 25,674 +0.00(+0.00%)
Sep 09, 2009 1.264 1.264 1.240 1.257 6,265 +0.05(+4.10%)
Sep 08, 2009 1.183 1.270 1.183 1.208 23,637 +0.03(+2.63%)
Sep 04, 2009 1.183 1.183 1.177 1.177 4,108 +0.00(+0.00%)
Sep 03, 2009 1.202 1.208 1.177 1.177 5,033 -0.06(-5.00%)
Sep 02, 2009 1.233 1.239 1.233 1.239 3,482 +0.04(+3.63%)
Sep 01, 2009 1.183 1.196 1.177 1.196 1,940 -0.05(-3.98%)
Aug 31, 2009 1.245 1.245 1.245 1.245 322 +0.06(+5.24%)
Aug 28, 2009 1.196 1.196 1.177 1.183 12,914 -0.07(-5.45%)
Aug 27, 2009 1.189 1.251 1.177 1.251 5,366 +0.01(+0.50%)
Aug 26, 2009 1.233 1.245 1.233 1.245 40,519 +0.07(+5.78%)
Aug 25, 2009 1.183 1.183 1.177 1.177 1,452 +0.00(+0.01%)
Aug 24, 2009 1.227 1.233 1.177 1.177 13,675 -0.05(-4.04%)
Aug 21, 2009 1.196 1.227 1.196 1.227 6,941 +0.04(+3.66%)
Aug 20, 2009 1.183 1.227 1.177 1.183 12,268 -0.01(-1.03%)
Aug 19, 2009 1.195 1.195 1.195 1.195 597 +0.01(+1.04%)
Aug 18, 2009 1.183 1.195 1.177 1.183 4,650 -0.01(-0.52%)
Aug 17, 2009 1.177 1.227 1.177 1.189 12,519 +0.00(+0.00%)
Aug 14, 2009 1.233 1.233 1.189 1.189 11,138 -0.07(-5.88%)
Aug 12, 2009 1.264 1.264 1.264 1.264 7,960 +0.06(+4.62%)
Aug 11, 2009 1.270 1.270 1.208 1.208 20,731 -0.06(-4.88%)
Aug 10, 2009 1.257 1.270 1.257 1.270 4,843 +0.09(+7.89%)
Aug 07, 2009 1.233 1.233 0.9973 1.177 29,027 -0.07(-5.94%)
Aug 06, 2009 1.239 1.276 1.126 1.251 11,824 -0.03(-2.01%)
Aug 05, 2009 1.214 1.363 1.140 1.277 37,413 +0.16(+14.53%)
Aug 04, 2009 1.227 1.227 1.096 1.115 42,392 -0.17(-13.04%)
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.