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 (%)
Sep 30, 2004 3.438 3.605 3.438 3.512 44,394 -0.04(-1.05%)
Sep 29, 2004 3.475 3.667 3.475 3.549 7,910 +0.07(+2.14%)
Sep 28, 2004 3.438 3.475 3.438 3.475 11,946 +0.02(+0.72%)
Sep 27, 2004 3.549 3.549 3.437 3.450 8,878 -0.04(-1.24%)
Sep 24, 2004 3.382 3.494 3.376 3.494 22,762 +0.09(+2.55%)
Sep 23, 2004 3.407 3.475 3.264 3.407 46,977 -0.07(-1.96%)
Sep 22, 2004 3.419 3.525 3.419 3.475 31,157 -0.02(-0.55%)
Sep 21, 2004 3.593 3.698 3.494 3.494 14,044 -0.13(-3.57%)
Sep 20, 2004 3.525 3.754 3.525 3.624 20,825 -0.03(-0.85%)
Sep 17, 2004 3.989 3.989 3.419 3.655 90,403 -0.33(-8.39%)
Sep 16, 2004 4.181 4.181 3.989 3.989 17,435 -0.03(-0.77%)
Sep 15, 2004 4.020 4.026 3.896 4.020 12,269 +0.06(+1.57%)
Sep 14, 2004 4.026 4.026 3.958 3.958 5,004 -0.04(-0.93%)
Sep 13, 2004 4.311 4.311 3.791 3.995 16,789 -0.20(-4.73%)
Sep 10, 2004 4.076 4.274 4.051 4.194 23,408 +0.10(+2.42%)
Sep 09, 2004 4.095 4.274 3.952 4.095 52,789 +0.13(+3.30%)
Sep 08, 2004 3.785 4.070 3.742 3.964 30,834 +0.21(+5.59%)
Sep 07, 2004 3.971 3.971 3.692 3.754 9,524 +0.06(+1.68%)
Sep 03, 2004 3.735 3.809 3.686 3.692 4,358 -0.05(-1.32%)
Sep 02, 2004 3.766 3.779 3.704 3.741 15,659 -0.04(-1.15%)
Sep 01, 2004 3.710 3.952 3.655 3.785 29,865 +0.12(+3.23%)
Aug 31, 2004 3.562 3.710 3.500 3.666 15,174 -0.02(-0.52%)
Aug 30, 2004 3.729 3.729 3.481 3.686 11,623 +0.01(+0.17%)
Aug 27, 2004 3.333 3.686 3.333 3.679 27,444 +0.40(+12.08%)
Aug 26, 2004 3.240 3.543 3.240 3.283 17,273 -0.20(-5.69%)
Aug 25, 2004 3.320 3.636 3.264 3.481 34,224 +0.17(+5.24%)
Aug 24, 2004 3.326 3.580 3.289 3.308 21,148 -0.07(-2.20%)
Aug 23, 2004 3.264 3.531 3.264 3.382 4,520 -0.17(-4.88%)
Aug 20, 2004 3.264 3.556 3.264 3.556 1,984 -0.03(-0.86%)
Aug 19, 2004 3.357 3.587 3.295 3.587 10,977 +0.15(+4.31%)
Aug 18, 2004 3.326 3.655 3.326 3.439 15,820 -0.20(-5.43%)
Aug 17, 2004 3.500 3.636 3.401 3.636 19,533 +0.14(+4.13%)
Aug 16, 2004 3.388 3.531 3.326 3.492 18,726 +0.08(+2.49%)
Aug 13, 2004 3.605 3.618 3.407 3.407 31,802 -0.25(-6.78%)
Aug 12, 2004 3.785 3.785 3.618 3.655 5,488 -0.09(-2.48%)
Aug 11, 2004 3.661 3.748 3.600 3.748 6,618 +0.03(+0.83%)
Aug 10, 2004 3.543 3.717 3.543 3.717 16,143 +0.02(+0.50%)
Aug 09, 2004 3.631 3.717 3.624 3.698 14,367 -0.03(-0.83%)
Aug 06, 2004 3.543 3.779 3.543 3.729 35,031 -0.04(-0.99%)
Aug 05, 2004 3.599 3.779 3.599 3.766 11,300 -0.01(-0.33%)
Aug 04, 2004 3.772 3.779 3.698 3.779 8,394 -0.02(-0.49%)
Aug 03, 2004 3.741 3.816 3.661 3.797 17,919 +0.08(+2.17%)
Aug 02, 2004 3.543 3.743 3.543 3.717 28,251 +0.09(+2.58%)
Jul 30, 2004 3.636 3.661 3.562 3.623 23,730 -0.09(-2.52%)
Jul 29, 2004 3.593 3.865 3.593 3.717 25,829 -0.03(-0.83%)
Jul 28, 2004 3.884 3.884 3.630 3.748 7,264 -0.06(-1.47%)
Jul 27, 2004 3.568 3.847 3.568 3.803 44,556 +0.06(+1.66%)
Jul 26, 2004 3.674 3.841 3.568 3.741 22,278 +0.02(+0.67%)
Jul 23, 2004 3.487 3.841 3.487 3.717 45,524 +0.12(+3.45%)
Jul 22, 2004 4.095 4.256 3.500 3.593 99,605 -0.34(-8.66%)
Jul 21, 2004 4.150 4.150 3.834 3.933 29,542 +0.06(+1.60%)
Jul 20, 2004 4.268 4.274 3.715 3.872 126,242 -0.25(-6.16%)
Jul 19, 2004 3.816 4.163 3.717 4.125 163,049 +0.40(+10.82%)
Jul 16, 2004 3.902 3.902 3.568 3.723 29,704 -0.18(-4.60%)
Jul 15, 2004 3.655 4.014 3.593 3.902 155,300 +0.25(+6.78%)
Jul 14, 2004 3.717 3.717 3.351 3.655 52,627 +0.21(+6.12%)
Jul 13, 2004 3.717 3.717 3.407 3.444 15,013 -0.09(-2.46%)
Jul 12, 2004 3.469 3.549 3.351 3.531 41,811 +0.04(+1.06%)
Jul 09, 2004 3.283 3.505 3.283 3.494 31,964 +0.19(+5.82%)
Jul 08, 2004 3.655 3.667 3.252 3.302 82,654 -0.28(-7.79%)
Jul 07, 2004 3.562 3.655 3.562 3.580 43,103 +0.05(+1.40%)
Jul 06, 2004 3.444 3.698 3.444 3.531 107,193 +0.16(+4.78%)
Jul 02, 2004 3.221 3.370 3.097 3.370 72,807 +0.42(+14.05%)
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.