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%)
Jun 01, 2007 3.729 3.779 3.723 3.772 10,581 +0.04(+1.16%)
May 31, 2007 3.704 3.735 3.636 3.729 8,765 +0.01(+0.33%)
May 30, 2007 3.717 3.748 3.630 3.717 3,067 -0.06(-1.64%)
May 29, 2007 3.790 3.803 3.630 3.779 23,081 +0.04(+1.16%)
May 25, 2007 3.834 3.834 3.735 3.735 8,267 -0.01(-0.33%)
May 24, 2007 3.779 3.779 3.748 3.748 1,452 +0.01(+0.33%)
May 23, 2007 3.890 3.952 3.735 3.735 17,604 +0.00(+0.00%)
May 22, 2007 3.717 3.779 3.692 3.735 32,572 -0.12(-3.05%)
May 21, 2007 3.803 3.927 3.803 3.853 5,327 +0.05(+1.30%)
May 18, 2007 3.816 3.890 3.791 3.803 4,688 -0.09(-2.38%)
May 17, 2007 3.859 3.940 3.803 3.896 7,264 +0.12(+3.05%)
May 16, 2007 3.785 3.797 3.741 3.781 9,327 -0.03(-0.75%)
May 15, 2007 3.847 3.915 3.810 3.810 7,022 -0.03(-0.81%)
May 14, 2007 3.859 3.927 3.816 3.841 4,103 -0.06(-1.43%)
May 11, 2007 3.917 3.921 3.822 3.896 10,475 -0.06(-1.41%)
May 10, 2007 4.002 4.002 3.872 3.952 9,773 -0.01(-0.31%)
May 09, 2007 3.964 3.995 3.909 3.964 27,417 +0.09(+2.40%)
May 08, 2007 4.026 4.026 3.785 3.872 9,046 -0.03(-0.79%)
May 07, 2007 3.847 4.002 3.847 3.903 20,340 -0.01(-0.32%)
May 04, 2007 3.934 3.958 3.847 3.915 13,132 +0.01(+0.32%)
May 03, 2007 3.729 3.934 3.692 3.903 17,967 +0.10(+2.61%)
May 02, 2007 3.636 3.803 3.562 3.803 12,225 +0.12(+3.37%)
May 01, 2007 3.667 3.748 3.642 3.680 9,201 -0.07(-1.82%)
Apr 30, 2007 3.717 3.779 3.636 3.748 16,950 -0.05(-1.23%)
Apr 27, 2007 3.847 3.878 3.766 3.794 13,721 -0.10(-2.46%)
Apr 26, 2007 3.909 3.921 3.772 3.890 14,440 -0.01(-0.32%)
Apr 25, 2007 3.841 3.903 3.680 3.903 14,474 +0.04(+0.96%)
Apr 24, 2007 3.611 3.865 3.599 3.865 13,368 +0.23(+6.30%)
Apr 23, 2007 3.779 3.865 3.611 3.636 11,753 -0.24(-6.08%)
Apr 20, 2007 3.642 3.958 3.562 3.872 20,992 +0.09(+2.29%)
Apr 19, 2007 3.797 3.958 3.785 3.785 8,717 -0.11(-2.71%)
Apr 18, 2007 3.847 3.890 3.574 3.890 46,090 -0.02(-0.48%)
Apr 17, 2007 3.841 3.958 3.779 3.909 12,770 +0.04(+1.12%)
Apr 16, 2007 3.748 3.872 3.717 3.865 17,823 -0.01(-0.16%)
Apr 13, 2007 3.872 3.872 3.729 3.872 15,810 -0.07(-1.73%)
Apr 12, 2007 3.934 3.964 3.822 3.940 11,363 +0.01(+0.32%)
Apr 11, 2007 3.971 3.995 3.847 3.927 7,910 -0.04(-0.94%)
Apr 10, 2007 3.958 3.983 3.856 3.964 16,466 +0.01(+0.16%)
Apr 09, 2007 3.989 3.989 3.878 3.958 11,259 -0.03(-0.78%)
Apr 05, 2007 3.853 3.989 3.853 3.989 20,624 +0.10(+2.55%)
Apr 04, 2007 3.859 3.903 3.661 3.890 15,434 -0.01(-0.16%)
Apr 03, 2007 3.872 3.896 3.779 3.896 5,201 +0.08(+2.11%)
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.