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 (%)
Jun 29, 2007 4.404 4.491 4.185 4.460 19,694 -0.01(-0.14%)
Jun 28, 2007 4.547 4.547 4.361 4.466 26,541 -0.09(-2.04%)
Jun 27, 2007 4.534 4.590 4.398 4.559 9,847 +0.02(+0.41%)
Jun 26, 2007 4.534 4.609 4.460 4.541 48,287 +0.12(+2.66%)
Jun 25, 2007 4.336 4.522 4.336 4.423 12,527 +0.12(+2.88%)
Jun 22, 2007 4.299 4.330 4.274 4.299 11,904 +0.04(+0.87%)
Jun 21, 2007 4.107 4.342 4.033 4.262 21,793 +0.19(+4.56%)
Jun 20, 2007 4.033 4.113 4.026 4.076 1,452 +0.05(+1.23%)
Jun 19, 2007 4.082 4.088 3.995 4.026 13,721 -0.01(-0.18%)
Jun 18, 2007 4.076 4.076 4.014 4.034 7,587 -0.05(-1.34%)
Jun 15, 2007 4.033 4.088 3.964 4.088 6,618 +0.00(+0.00%)
Jun 14, 2007 3.921 4.088 3.915 4.088 24,699 +0.11(+2.80%)
Jun 13, 2007 4.039 4.070 3.977 3.977 2,905 -0.01(-0.16%)
Jun 12, 2007 3.940 4.014 3.910 3.983 12,107 +0.00(+0.00%)
Jun 11, 2007 3.958 4.070 3.958 3.983 14,722 +0.06(+1.58%)
Jun 08, 2007 3.797 3.964 3.766 3.921 26,563 +0.05(+1.28%)
Jun 07, 2007 3.878 3.927 3.853 3.872 36,086 +0.00(+0.11%)
Jun 06, 2007 3.810 3.915 3.810 3.867 9,363 +0.06(+1.51%)
Jun 05, 2007 3.760 3.810 3.754 3.810 6,780 +0.02(+0.49%)
Jun 04, 2007 3.748 3.791 3.748 3.791 8,857 +0.02(+0.49%)
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.