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 (%)
Apr 30, 2014 7.186 7.373 7.154 7.296 11,994 +0.03(+0.44%)
Apr 29, 2014 7.489 7.489 7.264 7.264 5,014 -0.17(-2.25%)
Apr 28, 2014 7.527 7.527 7.328 7.431 2,873 -0.04(-0.52%)
Apr 25, 2014 7.463 7.701 7.244 7.469 23,442 -0.05(-0.60%)
Apr 24, 2014 7.637 7.637 7.514 7.514 5,350 -0.12(-1.52%)
Apr 23, 2014 7.527 7.688 7.527 7.630 3,907 -0.08(-1.08%)
Apr 22, 2014 7.713 7.713 7.713 7.713 621 -0.00(-0.01%)
Apr 21, 2014 7.849 7.849 7.656 7.714 157,396 +0.00(+0.00%)
Apr 17, 2014 7.604 7.714 7.714 7.714 3,730 +0.01(+0.17%)
Apr 16, 2014 7.495 7.701 7.476 7.701 3,800 +0.06(+0.84%)
Apr 15, 2014 7.720 7.720 7.469 7.637 7,622 -0.08(-1.08%)
Apr 14, 2014 7.585 7.868 7.585 7.720 8,213 +0.00(+0.00%)
Apr 09, 2014 7.720 7.720 7.720 7.720 0 +0.14(+1.78%)
Apr 08, 2014 7.514 7.688 7.469 7.585 10,235 -0.09(-1.17%)
Apr 07, 2014 7.875 7.875 7.566 7.675 16,085 -0.10(-1.24%)
Apr 04, 2014 8.003 8.003 7.688 7.772 7,655 -0.01(-0.17%)
Apr 03, 2014 7.830 7.830 7.704 7.785 8,422 +0.00(+0.00%)
Apr 02, 2014 7.637 7.785 7.553 7.785 19,996 +0.23(+3.07%)
Apr 01, 2014 7.849 7.849 7.553 7.553 4,431 +0.10(+1.29%)
Mar 31, 2014 7.727 8.048 7.457 7.457 25,722 -0.13(-1.70%)
Mar 28, 2014 7.514 7.592 7.399 7.585 11,191 +0.16(+2.17%)
Mar 27, 2014 7.462 7.875 7.148 7.424 11,362 -0.13(-1.70%)
Mar 26, 2014 8.093 8.093 7.141 7.553 12,391 -0.30(-3.77%)
Mar 25, 2014 7.913 7.913 7.810 7.849 3,531 -0.13(-1.61%)
Mar 24, 2014 8.010 8.010 7.733 7.978 3,211 -0.15(-1.82%)
Mar 21, 2014 7.997 8.126 7.888 8.126 15,995 +0.25(+3.19%)
Mar 20, 2014 7.991 8.364 7.759 7.875 21,170 -0.48(-5.77%)
Mar 19, 2014 7.958 8.357 7.592 8.357 16,650 +0.49(+6.21%)
Mar 18, 2014 8.145 8.364 7.733 7.868 43,142 -0.07(-0.89%)
Mar 17, 2014 7.592 8.183 7.592 7.939 25,861 +0.41(+5.47%)
Mar 14, 2014 7.399 7.669 7.399 7.527 5,224 +0.19(+2.63%)
Mar 13, 2014 6.755 7.399 6.755 7.334 85,998 +0.00(+0.00%)
Mar 12, 2014 7.463 7.476 7.270 7.334 10,107 -0.06(-0.87%)
Mar 11, 2014 7.450 7.553 7.357 7.399 5,566 +0.01(+0.09%)
Mar 10, 2014 7.505 7.521 7.264 7.392 10,728 -0.31(-4.01%)
Mar 07, 2014 7.514 7.701 7.276 7.701 18,784 +0.23(+3.10%)
Mar 06, 2014 7.289 7.495 7.251 7.469 3,341 +0.20(+2.74%)
Mar 05, 2014 7.463 7.540 7.109 7.270 7,908 -0.15(-2.08%)
Mar 04, 2014 7.238 7.534 7.238 7.424 3,107 +0.10(+1.41%)
Mar 03, 2014 7.238 7.650 6.807 7.321 17,937 +0.03(+0.44%)
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 7.575 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 7.472 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 6.811 7.158 37,024 +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 6.811 11,799 +0.01(+0.14%)
Feb 05, 2014 7.357 7.376 6.802 6.802 15,653 -0.76(-10.06%)
Feb 04, 2014 7.383 7.563 7.383 7.563 1,479 +0.49(+6.90%)
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.