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 28, 2007 2.967 3.128 2.800 3.128 20,841 +0.06(+2.02%)
Sep 27, 2007 3.066 3.097 2.726 3.066 19,591 -0.01(-0.40%)
Sep 26, 2007 3.085 3.085 3.066 3.079 21,017 -0.05(-1.58%)
Sep 25, 2007 3.116 3.134 3.116 3.128 5,004 +0.03(+1.00%)
Sep 24, 2007 3.079 3.159 3.079 3.097 114,940 +0.02(+0.81%)
Sep 21, 2007 3.122 3.141 3.072 3.072 4,964 -0.10(-3.12%)
Sep 20, 2007 3.159 3.172 3.073 3.172 6,990 -0.00(-0.00%)
Sep 19, 2007 3.345 3.345 3.072 3.172 24,085 +0.01(+0.20%)
Sep 18, 2007 3.011 3.172 3.011 3.165 4,843 +0.14(+4.50%)
Sep 17, 2007 3.066 3.103 3.004 3.029 11,781 -0.12(-3.93%)
Sep 14, 2007 3.079 3.234 3.079 3.153 4,681 +0.09(+2.83%)
Sep 13, 2007 2.973 3.066 2.973 3.066 6,843 +0.00(+0.00%)
Sep 12, 2007 2.955 3.122 2.936 3.066 20,663 +0.09(+2.91%)
Sep 11, 2007 2.887 3.029 2.856 2.980 7,587 +0.04(+1.48%)
Sep 10, 2007 3.048 3.048 2.887 2.936 12,790 -0.05(-1.66%)
Sep 07, 2007 3.042 3.060 2.961 2.986 6,295 -0.05(-1.63%)
Sep 06, 2007 3.066 3.066 3.032 3.035 5,165 +0.03(+1.03%)
Sep 05, 2007 3.029 3.029 2.924 3.004 5,488 -0.03(-1.02%)
Sep 04, 2007 2.918 3.060 2.899 3.035 12,310 +0.12(+4.03%)
Aug 31, 2007 3.004 3.035 2.899 2.918 8,213 -0.02(-0.84%)
Aug 30, 2007 2.980 2.998 2.856 2.942 10,108 -0.09(-3.06%)
Aug 29, 2007 3.029 3.035 2.880 3.035 10,604 -0.01(-0.41%)
Aug 28, 2007 2.732 3.060 2.732 3.048 19,446 +0.32(+11.82%)
Aug 27, 2007 2.781 2.887 2.726 2.726 10,355 -0.03(-1.12%)
Aug 24, 2007 2.930 3.035 2.484 2.757 30,097 -0.12(-4.09%)
Aug 23, 2007 2.887 2.942 2.769 2.874 27,346 +0.02(+0.65%)
Aug 22, 2007 2.788 2.868 2.726 2.856 8,187 +0.09(+3.36%)
Aug 21, 2007 2.664 2.899 2.664 2.763 14,851 -0.04(-1.55%)
Aug 20, 2007 2.757 2.887 2.726 2.806 34,438 -0.08(-2.79%)
Aug 17, 2007 3.075 3.081 2.856 2.887 7,103 -0.02(-0.64%)
Aug 16, 2007 2.911 2.911 2.788 2.905 22,063 -0.07(-2.29%)
Aug 15, 2007 3.184 3.184 2.924 2.973 17,147 -0.06(-2.04%)
Aug 14, 2007 2.942 3.159 2.788 3.035 8,168 +0.00(+0.00%)
Aug 13, 2007 2.942 3.035 2.942 3.035 7,999 +0.18(+6.29%)
Aug 10, 2007 2.880 2.980 2.713 2.856 19,291 -0.07(-2.53%)
Aug 09, 2007 3.004 3.035 2.899 2.930 20,505 -0.14(-4.44%)
Aug 08, 2007 3.364 3.469 2.980 3.066 154,682 -0.20(-6.25%)
Aug 07, 2007 3.630 3.630 3.141 3.271 89,865 -0.87(-21.08%)
Aug 06, 2007 4.039 4.144 3.995 4.144 2,936 +0.02(+0.60%)
Aug 03, 2007 4.119 4.200 3.958 4.119 4,360 +0.12(+3.10%)
Aug 02, 2007 3.940 3.995 3.940 3.995 4,520 +0.01(+0.16%)
Aug 01, 2007 3.915 4.026 3.865 3.989 32,186 -0.22(-5.15%)
Jul 31, 2007 4.012 4.206 3.878 4.206 24,223 +0.11(+2.57%)
Jul 30, 2007 4.138 4.138 3.729 4.101 13,608 -0.20(-4.61%)
Jul 27, 2007 4.615 4.664 4.225 4.299 29,032 -0.46(-9.75%)
Jul 26, 2007 4.652 4.850 4.553 4.764 13,374 -0.03(-0.65%)
Jul 25, 2007 4.714 4.801 4.708 4.795 7,103 +0.04(+0.78%)
Jul 24, 2007 4.733 4.757 4.652 4.757 3,390 +0.05(+1.05%)
Jul 23, 2007 4.733 4.770 4.603 4.708 6,617 -0.01(-0.26%)
Jul 20, 2007 4.708 4.795 4.708 4.720 3,874 -0.06(-1.29%)
Jul 19, 2007 4.708 4.832 4.689 4.782 6,068 +0.02(+0.52%)
Jul 18, 2007 4.850 4.850 4.739 4.757 3,575 -0.04(-0.78%)
Jul 17, 2007 4.764 4.795 4.640 4.795 8,668 +0.06(+1.18%)
Jul 16, 2007 4.813 4.832 4.596 4.739 20,361 -0.06(-1.29%)
Jul 13, 2007 4.731 4.832 4.731 4.801 5,085 +0.04(+0.91%)
Jul 12, 2007 4.708 4.887 4.708 4.757 12,151 +0.02(+0.39%)
Jul 11, 2007 4.708 4.770 4.689 4.739 6,943 +0.04(+0.79%)
Jul 10, 2007 4.776 4.832 4.615 4.702 39,168 -0.08(-1.68%)
Jul 09, 2007 4.801 4.850 4.708 4.782 29,621 +0.02(+0.52%)
Jul 06, 2007 4.541 4.788 4.541 4.757 33,222 +0.20(+4.35%)
Jul 05, 2007 4.386 4.615 4.386 4.559 12,430 +0.08(+1.80%)
Jul 03, 2007 4.361 4.479 4.342 4.479 6,549 +0.04(+0.84%)
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.