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 26, 2010 1.970 2.168 1.970 2.128 7,991 +0.19(+9.74%)
Feb 25, 2010 1.809 2.001 1.809 1.939 5,569 +0.13(+7.19%)
Feb 24, 2010 1.734 1.809 1.734 1.809 3,067 +0.07(+4.29%)
Feb 23, 2010 1.703 1.785 1.703 1.734 7,183 +0.02(+1.45%)
Feb 22, 2010 1.734 1.734 1.710 1.710 2,460 -0.05(-2.99%)
Feb 17, 2010 1.765 1.762 1.762 1.762 161 +0.12(+7.36%)
Feb 16, 2010 1.642 1.642 1.642 1.642 322 +0.01(+0.57%)
Feb 10, 2010 1.635 1.632 1.632 1.632 322 -0.08(-4.87%)
Feb 09, 2010 1.716 1.716 1.716 1.716 290 -0.01(-0.36%)
Feb 05, 2010 1.747 1.722 1.722 1.722 1,775 -0.02(-1.07%)
Feb 04, 2010 1.741 1.746 1.734 1.741 3,067 -0.02(-1.40%)
Feb 03, 2010 1.691 1.846 1.691 1.765 8,233 +0.15(+9.61%)
Feb 02, 2010 1.611 1.611 1.611 1.611 387 -0.03(-1.88%)
Feb 01, 2010 1.586 1.642 1.580 1.642 10,234 -0.03(-1.85%)
Jan 29, 2010 1.672 1.672 1.672 1.672 387 -0.02(-1.10%)
Jan 28, 2010 1.673 1.691 1.673 1.691 2,612 +0.04(+2.62%)
Jan 27, 2010 1.697 1.697 1.648 1.648 1,160 +0.01(+0.38%)
Jan 25, 2010 1.642 1.642 1.642 1.642 1,937 -0.01(-0.75%)
Jan 22, 2010 1.635 1.654 1.635 1.654 2,905 +0.04(+2.30%)
Jan 21, 2010 1.573 1.617 1.573 1.617 3,732 -0.01(-0.76%)
Jan 20, 2010 1.623 1.629 1.623 1.629 514 +0.01(+0.77%)
Jan 19, 2010 1.549 1.722 1.549 1.617 7,179 -0.07(-4.40%)
Jan 15, 2010 1.685 1.691 1.691 1.691 7,910 +0.00(+0.15%)
Jan 14, 2010 1.703 1.703 1.679 1.689 4,358 +0.00(+0.22%)
Jan 13, 2010 1.673 1.691 1.673 1.685 10,380 -0.02(-1.09%)
Jan 12, 2010 1.673 1.703 1.673 1.703 413 +0.03(+1.85%)
Jan 11, 2010 1.673 1.703 1.673 1.673 2,728 -0.02(-1.45%)
Jan 08, 2010 1.703 1.703 1.629 1.697 6,820 -0.01(-0.37%)
Jan 07, 2010 1.703 1.703 1.703 1.703 161 -0.00(-0.20%)
Jan 06, 2010 1.604 1.803 1.604 1.707 4,728 +0.10(+5.98%)
Jan 05, 2010 1.505 1.611 1.437 1.611 2,582 +0.05(+3.17%)
Jan 04, 2010 1.580 1.617 1.561 1.561 1,791 +0.01(+0.80%)
Dec 31, 2009 1.542 1.549 1.549 1.549 7,426 +0.01(+0.41%)
Dec 30, 2009 1.518 1.542 1.518 1.542 16,143 +0.02(+1.63%)
Dec 29, 2009 1.567 1.580 1.518 1.518 2,292 +0.01(+0.82%)
Dec 28, 2009 1.623 1.623 1.462 1.505 13,646 -0.14(-8.30%)
Dec 24, 2009 1.642 1.642 1.642 1.642 807 +0.00(+0.00%)
Dec 23, 2009 1.642 1.642 1.642 1.642 322 -0.07(-4.33%)
Dec 22, 2009 1.734 1.734 1.716 1.716 6,221 -0.04(-2.46%)
Dec 21, 2009 1.759 1.759 1.759 1.759 500 +0.00(+0.00%)
Dec 18, 2009 1.604 1.790 1.578 1.759 11,844 +0.19(+11.81%)
Dec 17, 2009 1.580 1.580 1.542 1.573 3,890 +0.04(+2.83%)
Dec 16, 2009 1.580 1.580 1.530 1.530 10,816 -0.02(-1.20%)
Dec 15, 2009 1.648 1.648 1.549 1.549 63,092 -0.11(-6.79%)
Dec 14, 2009 1.654 1.685 1.487 1.661 21,806 +0.10(+6.44%)
Dec 11, 2009 1.573 1.573 1.556 1.561 2,905 -0.01(-0.79%)
Dec 10, 2009 1.383 1.580 1.383 1.573 7,752 +0.17(+12.39%)
Dec 08, 2009 1.400 1.400 1.400 1.400 0 -0.06(-3.83%)
Dec 07, 2009 1.456 1.456 1.394 1.456 5,853 +0.04(+2.62%)
Dec 04, 2009 1.425 1.443 1.419 1.419 13,739 -0.01(-0.87%)
Dec 03, 2009 1.450 1.450 1.431 1.431 968 -0.01(-0.86%)
Dec 02, 2009 1.388 1.443 1.388 1.443 36,130 +0.06(+4.02%)
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.