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 29, 2005 2.602 2.633 2.509 2.515 32,932 -0.09(-3.56%)
Jul 28, 2005 2.614 2.614 2.583 2.608 10,170 -0.02(-0.94%)
Jul 27, 2005 2.675 2.676 2.614 2.633 18,250 -0.04(-1.62%)
Jul 26, 2005 2.676 2.718 2.676 2.676 7,425 -0.01(-0.23%)
Jul 25, 2005 2.713 2.713 2.603 2.682 10,364 -0.04(-1.59%)
Jul 22, 2005 2.726 2.726 2.726 2.726 161 +0.08(+3.04%)
Jul 21, 2005 2.930 2.930 2.602 2.645 8,434 +0.01(+0.23%)
Jul 20, 2005 2.602 2.701 2.602 2.639 10,816 +0.03(+1.19%)
Jul 19, 2005 2.695 2.800 2.608 2.608 9,062 -0.01(-0.24%)
Jul 18, 2005 2.695 2.695 2.614 2.614 9,983 -0.06(-2.31%)
Jul 15, 2005 2.657 2.695 2.608 2.676 3,390 +0.06(+2.13%)
Jul 14, 2005 2.602 2.812 2.599 2.620 26,555 +0.04(+1.44%)
Jul 13, 2005 2.571 2.626 2.571 2.583 40,519 +0.01(+0.48%)
Jul 12, 2005 2.732 2.732 2.571 2.571 12,520 -0.06(-2.35%)
Jul 11, 2005 2.775 2.794 2.633 2.633 30,188 +0.03(+1.19%)
Jul 08, 2005 2.701 2.750 2.478 2.602 14,078 -0.04(-1.41%)
Jul 07, 2005 2.757 2.763 2.639 2.639 33,132 -0.14(-5.12%)
Jul 06, 2005 2.763 2.794 2.763 2.781 1,291 +0.04(+1.35%)
Jul 05, 2005 2.849 2.899 2.744 2.744 6,295 -0.04(-1.56%)
Jul 01, 2005 2.744 2.788 2.744 2.788 14,206 +0.05(+1.81%)
Jun 30, 2005 2.812 2.812 2.726 2.738 7,086 +0.01(+0.45%)
Jun 29, 2005 2.728 2.788 2.713 2.726 10,025 -0.06(-2.22%)
Jun 28, 2005 2.695 2.794 2.695 2.788 16,224 +0.03(+1.12%)
Jun 27, 2005 2.794 2.825 2.757 2.757 21,067 -0.03(-1.11%)
Jun 24, 2005 2.812 2.812 2.788 2.788 3,874 -0.03(-1.10%)
Jun 23, 2005 2.744 2.818 2.744 2.818 9,363 +0.07(+2.71%)
Jun 22, 2005 2.750 2.825 2.639 2.744 27,556 -0.04(-1.56%)
Jun 21, 2005 2.887 3.091 2.757 2.788 28,250 -0.14(-4.66%)
Jun 20, 2005 3.054 3.079 2.880 2.924 10,575 -0.13(-4.26%)
Jun 17, 2005 3.035 3.054 2.930 3.054 13,237 +0.03(+1.02%)
Jun 16, 2005 2.781 3.035 2.781 3.023 59,326 +0.27(+9.66%)
Jun 15, 2005 2.825 2.911 2.732 2.757 96,133 -0.04(-1.55%)
Jun 14, 2005 2.967 2.967 2.688 2.800 7,640 -0.04(-1.52%)
Jun 13, 2005 2.713 2.942 2.682 2.843 8,982 +0.06(+2.00%)
Jun 10, 2005 2.719 2.868 2.676 2.788 21,326 -0.05(-1.75%)
Jun 09, 2005 2.651 2.923 2.651 2.837 6,457 +0.09(+3.39%)
Jun 08, 2005 2.924 2.924 2.732 2.744 24,374 -0.18(-6.14%)
Jun 07, 2005 2.942 2.942 2.911 2.924 8,233 -0.01(-0.21%)
Jun 06, 2005 2.973 3.004 2.899 2.930 18,564 -0.09(-3.07%)
Jun 03, 2005 3.042 3.042 3.023 3.023 2,970 -0.04(-1.41%)
Jun 02, 2005 3.004 3.066 2.967 3.066 17,859 -0.03(-1.00%)
Jun 01, 2005 3.004 3.097 2.967 3.097 21,199 +0.14(+4.60%)
May 31, 2005 2.701 2.973 2.701 2.961 24,615 +0.32(+12.21%)
May 27, 2005 2.565 2.645 2.565 2.639 19,937 +0.10(+3.88%)
May 26, 2005 2.589 2.589 2.509 2.540 20,179 +0.02(+0.81%)
May 25, 2005 2.664 2.664 2.520 2.520 13,366 +0.01(+0.44%)
May 24, 2005 2.521 2.626 2.509 2.509 39,228 -0.03(-1.22%)
May 23, 2005 2.633 2.664 2.540 2.540 15,174 -0.09(-3.30%)
May 20, 2005 2.515 2.626 2.515 2.626 15,161 +0.12(+4.69%)
May 19, 2005 2.373 2.577 2.373 2.509 36,128 +0.25(+10.96%)
May 18, 2005 2.323 2.385 2.261 2.261 22,923 -0.06(-2.41%)
May 17, 2005 2.280 2.391 2.267 2.317 21,404 -0.04(-1.58%)
May 16, 2005 2.385 2.416 2.323 2.354 23,036 +0.00(+0.00%)
May 13, 2005 2.478 2.490 2.329 2.354 40,151 -0.09(-3.80%)
May 12, 2005 2.422 2.459 2.422 2.447 7,684 +0.05(+2.07%)
May 11, 2005 2.354 2.428 2.329 2.397 20,264 -0.02(-0.77%)
May 10, 2005 2.447 2.459 2.329 2.416 38,388 -0.05(-1.91%)
May 09, 2005 2.540 2.540 2.416 2.463 93,227 -0.01(-0.60%)
May 06, 2005 2.626 2.626 2.416 2.478 92,243 -0.19(-6.98%)
May 05, 2005 3.196 3.196 2.571 2.664 224,192 -0.64(-19.48%)
May 04, 2005 3.289 3.333 3.159 3.308 56,663 +0.08(+2.50%)
May 03, 2005 3.407 3.407 3.134 3.227 62,645 -0.14(-4.23%)
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.