Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Motion Tech (NQ: AMOT )

N/A 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 (%)
Jan 31, 2007 7.110 7.350 7.030 7.150 7,586 +0.05(+0.76%)
Jan 30, 2007 7.220 7.350 6.990 7.096 15,792 -0.05(-0.69%)
Jan 29, 2007 6.800 7.400 6.770 7.145 49,305 +0.20(+2.81%)
Jan 26, 2007 6.500 6.950 6.500 6.950 12,898 +0.37(+5.62%)
Jan 25, 2007 6.410 6.580 6.410 6.580 3,732 +0.19(+2.90%)
Jan 24, 2007 6.480 6.628 6.240 6.395 14,432 -0.17(-2.52%)
Jan 23, 2007 6.830 6.835 6.490 6.560 12,936 -0.34(-4.93%)
Jan 22, 2007 6.900 6.950 6.830 6.900 7,060 +0.09(+1.32%)
Jan 19, 2007 6.760 6.940 6.720 6.810 9,049 +0.04(+0.59%)
Jan 18, 2007 6.930 6.990 6.640 6.770 6,949 -0.18(-2.59%)
Jan 17, 2007 6.760 7.000 6.760 6.950 7,300 +0.24(+3.58%)
Jan 16, 2007 6.860 6.860 6.710 6.710 2,995 -0.09(-1.32%)
Jan 12, 2007 6.880 6.990 6.780 6.800 3,507 -0.16(-2.30%)
Jan 11, 2007 6.990 7.000 6.821 6.960 23,312 +0.06(+0.87%)
Jan 10, 2007 6.770 6.950 6.670 6.900 8,993 +0.05(+0.73%)
Jan 09, 2007 6.630 7.010 6.630 6.850 27,016 +0.27(+4.10%)
Jan 08, 2007 6.640 6.700 6.420 6.580 6,644 +0.11(+1.70%)
Jan 05, 2007 6.490 6.490 6.200 6.470 3,331 -0.01(-0.15%)
Jan 04, 2007 6.750 6.750 6.330 6.480 5,684 -0.20(-2.99%)
Jan 03, 2007 6.880 6.970 6.550 6.680 23,379 -0.19(-2.77%)
Dec 29, 2006 6.350 6.870 6.350 6.870 5,399 +0.52(+8.18%)
Dec 28, 2006 6.370 6.480 6.290 6.350 11,194 +0.10(+1.60%)
Dec 27, 2006 6.410 6.550 6.050 6.250 20,321 -0.21(-3.25%)
Dec 26, 2006 6.410 6.579 6.410 6.460 6,787 -0.01(-0.15%)
Dec 22, 2006 6.378 6.560 6.378 6.470 11,379 +0.07(+1.09%)
Dec 21, 2006 6.560 6.580 6.360 6.400 4,965 -0.19(-2.90%)
Dec 20, 2006 6.440 6.591 6.270 6.591 9,054 +0.22(+3.47%)
Dec 19, 2006 6.560 6.570 6.200 6.370 26,520 -0.39(-5.77%)
Dec 18, 2006 6.860 7.000 6.730 6.760 26,759 +0.01(+0.15%)
Dec 15, 2006 6.530 6.750 6.530 6.750 19,761 +0.14(+2.16%)
Dec 14, 2006 6.440 6.710 6.440 6.607 25,779 +0.11(+1.65%)
Dec 13, 2006 6.310 6.660 6.300 6.500 20,149 +0.20(+3.17%)
Dec 12, 2006 6.300 6.390 6.000 6.300 19,296 +0.15(+2.44%)
Dec 11, 2006 6.510 6.700 6.150 6.150 27,591 -0.59(-8.75%)
Dec 08, 2006 6.760 6.840 6.300 6.740 35,150 -0.08(-1.17%)
Dec 07, 2006 5.700 6.840 5.700 6.820 83,122 +0.98(+16.78%)
Dec 06, 2006 5.900 5.960 5.650 5.840 14,950 -0.08(-1.35%)
Dec 05, 2006 5.920 5.950 5.840 5.920 10,289 +0.00(+0.00%)
Dec 04, 2006 5.950 5.950 5.730 5.920 9,648 +0.14(+2.42%)
Dec 01, 2006 5.900 5.970 5.780 5.780 10,127 -0.24(-3.99%)
Nov 30, 2006 5.850 6.030 5.750 6.020 11,600 +0.33(+5.73%)
Nov 29, 2006 5.760 5.910 5.600 5.694 11,774 -0.11(-1.83%)
Nov 28, 2006 5.830 5.910 5.650 5.800 10,400 -0.07(-1.19%)
Nov 27, 2006 5.500 5.900 5.500 5.870 21,802 +0.36(+6.53%)
Nov 24, 2006 5.520 5.530 5.500 5.510 1,711 -0.10(-1.78%)
Nov 22, 2006 5.570 5.700 5.470 5.610 9,398 -0.02(-0.36%)
Nov 21, 2006 5.640 5.840 5.450 5.630 10,777 +0.00(+0.00%)
Nov 20, 2006 5.700 5.800 5.590 5.630 16,225 -0.15(-2.60%)
Nov 17, 2006 5.940 6.000 5.700 5.780 16,040 -0.12(-2.03%)
Nov 16, 2006 5.790 6.011 5.670 5.900 15,999 +0.06(+1.03%)
Nov 15, 2006 6.000 6.200 5.720 5.840 27,726 -0.08(-1.35%)
Nov 14, 2006 6.090 6.250 5.830 5.920 13,501 -0.22(-3.58%)
Nov 13, 2006 6.140 6.250 5.910 6.140 12,617 +0.05(+0.82%)
Nov 10, 2006 5.890 6.090 5.870 6.090 28,264 +0.29(+5.00%)
Nov 09, 2006 6.000 6.000 5.800 5.800 14,662 -0.21(-3.49%)
Nov 08, 2006 5.560 6.130 5.560 6.010 57,585 +0.03(+0.50%)
Nov 07, 2006 6.080 6.100 5.600 5.980 50,128 -0.09(-1.48%)
Nov 06, 2006 5.950 6.130 5.830 6.070 50,117 +0.43(+7.62%)
Nov 03, 2006 5.650 5.760 4.560 5.640 120,589 +0.12(+2.17%)
Nov 02, 2006 5.500 5.610 5.410 5.520 12,650 +0.02(+0.36%)
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.