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 (%)
Jul 31, 2003 1.852 1.852 1.803 1.821 27,605 +0.01(+0.34%)
Jul 30, 2003 1.995 1.995 1.716 1.815 29,058 -0.08(-4.25%)
Jul 29, 2003 1.877 2.013 1.821 1.895 214,386 +0.07(+3.73%)
Jul 28, 2003 1.313 1.858 1.313 1.827 226,978 +0.50(+37.21%)
Jul 24, 2003 1.276 1.350 1.276 1.332 42,780 -0.03(-2.27%)
Jul 23, 2003 1.363 1.363 1.363 1.363 2,098 +0.00(+0.00%)
Jul 22, 2003 1.239 1.363 1.239 1.363 49,560 +0.09(+7.32%)
Jul 21, 2003 1.239 1.301 1.177 1.270 13,722 +0.15(+13.89%)
Jul 18, 2003 1.115 1.146 1.115 1.115 16,789 -0.03(-2.70%)
Jul 17, 2003 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Jul 16, 2003 1.295 1.295 1.141 1.146 5,811 -0.06(-5.13%)
Jul 15, 2003 1.239 1.239 1.208 1.208 4,681 -0.09(-7.14%)
Jul 14, 2003 1.226 1.406 1.226 1.301 15,336 +0.07(+6.06%)
Jul 11, 2003 1.090 1.226 1.090 1.226 12,914 +0.11(+10.00%)
Jul 10, 2003 1.109 1.214 1.109 1.115 5,488 -0.11(-9.09%)
Jul 09, 2003 0.9601 1.276 0.9601 1.226 46,493 +0.30(+32.00%)
Jul 08, 2003 1.053 1.053 0.9292 0.9292 64,735 -0.15(-14.29%)
Jul 07, 2003 0.9793 1.109 0.9793 1.084 8,878 +0.11(+10.76%)
Jul 03, 2003 0.9787 0.9787 0.9787 0.9787 0 +0.00(+0.00%)
Jul 02, 2003 0.9663 0.9787 0.9663 0.9787 807 +0.04(+3.95%)
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.