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, 2014 9.299 9.434 8.814 9.170 47,444 +0.06(+0.64%)
Sep 29, 2014 9.008 9.111 8.911 9.111 48,305 +0.06(+0.64%)
Sep 26, 2014 9.176 9.279 8.956 9.053 30,981 -0.17(-1.89%)
Sep 25, 2014 9.428 9.428 9.073 9.228 50,966 -0.26(-2.72%)
Sep 24, 2014 9.609 9.828 9.252 9.486 33,364 -0.15(-1.61%)
Sep 23, 2014 9.764 10.12 9.532 9.641 48,787 -0.18(-1.84%)
Sep 22, 2014 10.07 10.14 9.751 9.822 63,051 -0.49(-4.76%)
Sep 19, 2014 10.40 10.62 9.983 10.31 70,411 -0.08(-0.81%)
Sep 18, 2014 10.31 10.56 10.23 10.40 33,573 +0.09(+0.88%)
Sep 17, 2014 10.14 10.37 9.848 10.31 13,602 +0.07(+0.69%)
Sep 16, 2014 10.19 10.36 9.738 10.23 58,924 -0.05(-0.50%)
Sep 15, 2014 10.86 10.93 10.22 10.29 80,959 -0.47(-4.38%)
Sep 12, 2014 11.20 11.22 10.75 10.76 37,350 -0.33(-2.97%)
Sep 11, 2014 10.84 11.27 10.47 11.09 54,236 +0.25(+2.32%)
Sep 10, 2014 11.18 11.18 10.72 10.84 55,172 -0.35(-3.12%)
Sep 09, 2014 10.98 11.53 10.60 11.18 151,581 +0.34(+3.10%)
Sep 08, 2014 10.43 11.03 10.41 10.85 126,923 +0.45(+4.35%)
Sep 05, 2014 10.40 10.40 10.15 10.40 45,454 +0.02(+0.19%)
Sep 04, 2014 10.74 10.82 10.27 10.38 54,202 -0.39(-3.66%)
Sep 03, 2014 11.17 11.17 10.19 10.77 86,390 -0.34(-3.02%)
Sep 02, 2014 10.49 11.26 10.46 11.11 158,744 +0.55(+5.20%)
Aug 29, 2014 10.40 10.56 10.56 10.56 60,240 +0.14(+1.30%)
Aug 28, 2014 10.33 10.44 10.23 10.42 32,025 +0.05(+0.44%)
Aug 27, 2014 10.49 10.49 10.13 10.38 51,949 -0.02(-0.19%)
Aug 26, 2014 10.76 10.78 10.31 10.40 72,790 -0.33(-3.07%)
Aug 25, 2014 9.802 10.82 9.706 10.73 232,369 +0.93(+9.46%)
Aug 22, 2014 9.561 9.986 9.361 9.799 57,479 +0.24(+2.56%)
Aug 21, 2014 9.534 9.960 9.329 9.554 34,483 -0.06(-0.60%)
Aug 20, 2014 9.599 9.993 9.451 9.612 43,641 -0.05(-0.47%)
Aug 19, 2014 9.831 9.922 9.490 9.657 79,833 -0.17(-1.71%)
Aug 18, 2014 9.470 9.980 9.438 9.825 84,637 +0.39(+4.10%)
Aug 15, 2014 9.902 9.980 9.167 9.438 180,413 -0.39(-3.94%)
Aug 14, 2014 8.935 9.857 8.439 9.825 347,941 +2.00(+25.54%)
Aug 13, 2014 7.897 8.039 7.859 7.826 55,146 -0.13(-1.62%)
Aug 12, 2014 8.052 8.129 7.749 7.955 43,719 -0.08(-0.96%)
Aug 11, 2014 7.910 8.159 7.891 8.033 25,924 +0.12(+1.55%)
Aug 08, 2014 7.994 8.000 7.839 7.910 20,093 +0.05(+0.66%)
Aug 07, 2014 8.123 8.149 7.820 7.859 23,600 -0.18(-2.25%)
Aug 06, 2014 7.897 8.207 7.801 8.039 59,871 +0.05(+0.56%)
Aug 05, 2014 7.884 8.059 7.807 7.994 43,557 -0.01(-0.08%)
Aug 04, 2014 8.026 8.039 7.852 8.000 24,911 -0.04(-0.48%)
Aug 01, 2014 7.826 8.139 7.736 8.039 25,333 +0.19(+2.38%)
Jul 31, 2014 7.975 8.039 7.801 7.852 27,734 -0.09(-1.14%)
Jul 30, 2014 7.872 7.981 7.814 7.942 40,060 +0.02(+0.24%)
Jul 29, 2014 7.962 8.026 7.801 7.923 29,679 -0.05(-0.65%)
Jul 28, 2014 8.039 8.233 7.749 7.975 76,760 -0.18(-2.21%)
Jul 25, 2014 8.265 8.303 8.065 8.155 19,924 -0.05(-0.55%)
Jul 24, 2014 8.484 8.516 8.142 8.200 12,950 -0.19(-2.23%)
Jul 23, 2014 8.542 8.574 8.381 8.387 48,583 -0.15(-1.74%)
Jul 22, 2014 8.561 8.626 8.523 8.536 18,877 +0.02(+0.23%)
Jul 21, 2014 8.303 8.626 8.177 8.516 62,883 +0.26(+3.12%)
Jul 18, 2014 7.949 8.368 7.949 8.258 15,221 +0.23(+2.89%)
Jul 17, 2014 8.385 8.394 7.898 8.026 35,127 -0.25(-3.04%)
Jul 16, 2014 8.323 8.503 8.258 8.278 18,267 +0.04(+0.47%)
Jul 15, 2014 8.362 8.458 8.207 8.239 40,243 -0.15(-1.84%)
Jul 14, 2014 8.220 8.497 7.743 8.394 147,832 +0.08(+0.93%)
Jul 11, 2014 8.581 8.619 8.278 8.316 39,805 -0.30(-3.52%)
Jul 10, 2014 8.574 8.619 8.213 8.619 45,425 +0.03(+0.38%)
Jul 09, 2014 8.536 8.800 8.536 8.587 15,686 -0.03(-0.30%)
Jul 08, 2014 8.542 8.775 8.400 8.613 84,764 -0.08(-0.89%)
Jul 07, 2014 9.380 9.380 8.400 8.690 127,635 -0.79(-8.36%)
Jul 03, 2014 9.535 9.483 9.483 9.483 27,765 +0.01(+0.07%)
Jul 02, 2014 9.515 9.567 9.406 9.477 20,518 +0.00(+0.00%)
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.