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 (%)
Feb 28, 2006 2.781 2.757 2.744 2.744 322 -0.04(-1.34%)
Feb 27, 2006 2.788 2.788 2.726 2.781 1,452 +0.06(+2.28%)
Feb 24, 2006 2.719 2.719 2.719 2.719 548 -0.01(-0.19%)
Feb 23, 2006 2.725 2.725 2.725 2.725 161 +0.03(+1.11%)
Feb 22, 2006 2.695 2.695 2.695 2.695 8,680 -0.01(-0.23%)
Feb 21, 2006 2.788 2.788 2.682 2.701 2,679 -0.04(-1.58%)
Feb 17, 2006 2.664 2.744 2.664 2.744 16,117 +0.05(+1.84%)
Feb 16, 2006 2.732 2.732 2.670 2.695 6,457 +0.03(+1.16%)
Feb 15, 2006 2.664 2.664 2.664 2.664 2,337 +0.00(+0.00%)
Feb 14, 2006 2.664 2.664 2.664 2.664 0 +0.00(+0.00%)
Feb 13, 2006 2.583 2.664 2.583 2.664 2,100 -0.03(-1.15%)
Feb 10, 2006 2.602 2.695 2.602 2.695 839 -0.04(-1.58%)
Feb 09, 2006 2.639 2.738 2.571 2.738 8,073 +0.07(+2.75%)
Feb 08, 2006 2.683 2.683 2.664 2.665 10,251 -0.07(-2.67%)
Feb 07, 2006 2.701 2.738 2.664 2.738 12,155 -0.03(-1.12%)
Feb 06, 2006 2.695 2.788 2.695 2.769 3,034 +0.01(+0.45%)
Feb 03, 2006 2.738 2.788 2.701 2.757 17,655 +0.02(+0.68%)
Feb 02, 2006 2.738 2.738 2.726 2.738 3,147 +0.00(+0.00%)
Feb 01, 2006 2.732 2.781 2.732 2.738 7,587 -0.02(-0.67%)
Jan 31, 2006 2.719 2.757 2.695 2.757 3,244 +0.06(+2.30%)
Jan 30, 2006 2.726 2.757 2.695 2.695 9,301 -0.03(-1.14%)
Jan 27, 2006 2.726 2.766 2.726 2.726 15,914 +0.01(+0.46%)
Jan 26, 2006 2.682 2.713 2.682 2.713 2,421 -0.02(-0.68%)
Jan 25, 2006 2.682 2.732 2.682 2.732 2,828 +0.04(+1.38%)
Jan 24, 2006 2.688 2.695 2.688 2.695 807 +0.05(+1.87%)
Jan 23, 2006 2.645 2.651 2.645 2.645 10,170 +0.00(+0.00%)
Jan 20, 2006 2.714 2.714 2.602 2.645 10,735 -0.04(-1.39%)
Jan 19, 2006 2.664 2.682 2.633 2.682 484 -0.01(-0.23%)
Jan 18, 2006 2.664 2.726 2.546 2.688 25,377 +0.02(+0.93%)
Jan 17, 2006 2.670 2.719 2.602 2.664 8,409 -0.03(-1.15%)
Jan 13, 2006 2.626 2.695 2.626 2.695 11,054 +0.07(+2.60%)
Jan 12, 2006 2.571 2.626 2.571 2.626 5,004 +0.03(+1.19%)
Jan 11, 2006 2.595 2.605 2.571 2.595 9,821 -0.04(-1.41%)
Jan 10, 2006 2.695 2.695 2.633 2.633 7,840 -0.06(-2.30%)
Jan 09, 2006 2.695 2.695 2.695 2.695 3,385 +0.03(+1.16%)
Jan 06, 2006 2.664 2.688 2.664 2.664 6,457 +0.05(+1.90%)
Jan 05, 2006 2.478 2.614 2.478 2.614 9,805 +0.09(+3.43%)
Jan 04, 2006 2.527 2.529 2.527 2.527 5,130 -0.04(-1.69%)
Jan 03, 2006 2.571 2.571 2.540 2.571 5,892 -0.01(-0.48%)
Dec 30, 2005 2.509 2.695 2.478 2.583 22,406 +0.01(+0.48%)
Dec 29, 2005 2.626 2.626 2.540 2.571 6,780 -0.06(-2.12%)
Dec 28, 2005 2.620 2.626 2.465 2.626 10,008 +0.01(+0.24%)
Dec 27, 2005 2.602 2.620 2.602 2.620 1,614 +0.07(+2.67%)
Dec 23, 2005 2.397 2.552 2.397 2.552 24,670 +0.09(+3.52%)
Dec 22, 2005 2.478 2.478 2.465 2.465 7,264 -0.01(-0.50%)
Dec 21, 2005 2.472 2.490 2.472 2.478 3,230 +0.01(+0.50%)
Dec 20, 2005 2.478 2.490 2.428 2.465 5,650 -0.01(-0.50%)
Dec 19, 2005 2.571 2.571 2.478 2.478 8,165 -0.07(-2.68%)
Dec 16, 2005 2.571 2.620 2.546 2.546 4,681 -0.04(-1.44%)
Dec 15, 2005 2.571 2.585 2.571 2.583 2,216 +0.00(+0.08%)
Dec 14, 2005 2.610 2.610 2.571 2.581 4,778 -0.03(-1.03%)
Dec 13, 2005 2.602 2.608 2.602 2.608 10,452 -0.01(-0.24%)
Dec 12, 2005 2.657 2.750 2.614 2.614 5,811 -0.01(-0.24%)
Dec 09, 2005 2.664 2.727 2.620 2.620 6,981 +0.02(+0.71%)
Dec 08, 2005 2.664 2.664 2.602 2.602 1,233 +0.00(+0.00%)
Dec 07, 2005 2.719 2.719 2.602 2.602 22,206 -0.01(-0.24%)
Dec 06, 2005 2.608 2.651 2.608 2.608 7,287 +0.00(+0.00%)
Dec 05, 2005 2.608 2.788 2.540 2.608 31,631 +0.00(+0.00%)
Dec 02, 2005 2.595 2.664 2.490 2.608 32,044 +0.14(+5.78%)
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.