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 (%)
Nov 28, 2014 13.82 14.10 13.77 14.08 32,081 +0.38(+2.78%)
Nov 26, 2014 13.91 13.70 13.70 13.70 39,129 -0.20(-1.44%)
Nov 25, 2014 14.03 14.03 13.66 13.90 44,872 -0.14(-1.01%)
Nov 24, 2014 12.83 14.06 12.61 14.04 210,704 +1.35(+10.65%)
Nov 21, 2014 12.96 13.13 12.64 12.69 152,088 -0.23(-1.80%)
Nov 20, 2014 12.83 12.98 12.67 12.92 92,450 +0.08(+0.63%)
Nov 19, 2014 12.98 13.06 12.46 12.84 100,119 -0.14(-1.04%)
Nov 18, 2014 12.86 13.04 12.82 12.98 125,732 +0.14(+1.06%)
Nov 17, 2014 12.47 13.08 12.47 12.84 132,730 +0.51(+4.14%)
Nov 14, 2014 12.57 12.70 12.19 12.33 226,610 -0.11(-0.88%)
Nov 13, 2014 11.88 12.45 11.43 12.44 491,977 +2.01(+19.25%)
Nov 12, 2014 10.24 10.56 10.20 10.44 37,934 +0.20(+1.96%)
Nov 11, 2014 10.45 10.52 9.912 10.24 43,301 -0.24(-2.28%)
Nov 10, 2014 10.40 10.57 10.34 10.47 47,210 +0.17(+1.63%)
Nov 07, 2014 10.30 10.33 10.05 10.31 24,800 +0.11(+1.08%)
Nov 06, 2014 10.14 10.30 9.848 10.20 25,581 +0.08(+0.77%)
Nov 05, 2014 10.27 10.45 10.02 10.12 38,589 -0.03(-0.25%)
Nov 04, 2014 9.990 10.26 9.828 10.14 46,409 +0.25(+2.55%)
Nov 03, 2014 9.480 10.16 9.434 9.893 47,764 +0.41(+4.36%)
Oct 31, 2014 9.622 9.645 9.221 9.480 30,147 -0.03(-0.27%)
Oct 30, 2014 9.441 9.641 9.281 9.505 9,989 +0.10(+1.10%)
Oct 29, 2014 9.493 9.648 9.363 9.402 29,638 -0.13(-1.36%)
Oct 28, 2014 9.441 9.531 9.389 9.531 11,931 -0.07(-0.74%)
Oct 27, 2014 9.137 9.602 9.215 9.602 34,302 +0.39(+4.20%)
Oct 24, 2014 9.247 9.653 8.931 9.215 31,059 -0.08(-0.90%)
Oct 23, 2014 8.911 9.346 8.879 9.299 25,934 +0.18(+1.98%)
Oct 22, 2014 8.756 9.195 8.576 9.118 42,075 +0.28(+3.22%)
Oct 21, 2014 8.421 8.898 8.316 8.834 40,809 +0.36(+4.27%)
Oct 20, 2014 8.453 8.524 8.266 8.472 35,323 +0.02(+0.23%)
Oct 17, 2014 8.588 8.640 8.395 8.453 15,758 +0.03(+0.38%)
Oct 16, 2014 7.755 8.237 7.755 8.421 73,734 +0.60(+7.68%)
Oct 15, 2014 7.588 7.910 7.523 7.820 32,845 +0.17(+2.19%)
Oct 14, 2014 7.665 7.788 7.459 7.652 32,461 +0.03(+0.42%)
Oct 13, 2014 7.755 7.807 7.633 7.620 58,009 -0.23(-2.88%)
Oct 10, 2014 7.885 8.001 7.594 7.846 65,616 -0.10(-1.30%)
Oct 09, 2014 8.395 8.685 7.781 7.949 68,450 -0.37(-4.43%)
Oct 08, 2014 8.369 8.369 7.848 8.317 70,045 -0.04(-0.46%)
Oct 07, 2014 8.479 8.524 8.233 8.356 42,982 -0.25(-2.93%)
Oct 06, 2014 8.582 8.698 8.291 8.608 78,595 -0.04(-0.45%)
Oct 03, 2014 8.860 8.860 8.569 8.647 32,534 -0.08(-0.96%)
Oct 02, 2014 8.750 9.073 8.395 8.731 68,610 -0.03(-0.37%)
Oct 01, 2014 9.066 9.066 8.563 8.763 66,587 -0.41(-4.44%)
Sep 30, 2014 9.299 9.434 8.815 9.170 47,443 +0.06(+0.64%)
Sep 29, 2014 9.008 9.112 8.911 9.112 48,305 +0.06(+0.64%)
Sep 26, 2014 9.176 9.279 8.957 9.053 30,980 -0.17(-1.89%)
Sep 25, 2014 9.428 9.428 9.073 9.228 50,965 -0.26(-2.72%)
Sep 24, 2014 9.609 9.828 9.252 9.486 33,364 -0.15(-1.61%)
Sep 23, 2014 9.764 10.12 9.532 9.641 48,786 -0.18(-1.84%)
Sep 22, 2014 10.07 10.14 9.751 9.822 63,050 -0.49(-4.76%)
Sep 19, 2014 10.40 10.62 9.983 10.31 70,411 -0.08(-0.81%)
Sep 18, 2014 10.31 10.56 10.24 10.40 33,573 +0.09(+0.88%)
Sep 17, 2014 10.14 10.37 9.848 10.31 13,602 +0.07(+0.69%)
Sep 16, 2014 10.19 10.36 9.738 10.24 58,923 -0.05(-0.50%)
Sep 15, 2014 10.86 10.93 10.22 10.29 80,958 -0.47(-4.38%)
Sep 12, 2014 11.20 11.22 10.75 10.76 37,350 -0.33(-2.97%)
Sep 11, 2014 10.84 11.27 10.47 11.09 54,236 +0.25(+2.32%)
Sep 10, 2014 11.18 11.18 10.72 10.84 55,171 -0.35(-3.12%)
Sep 09, 2014 10.98 11.53 10.60 11.18 151,580 +0.34(+3.10%)
Sep 08, 2014 10.43 11.03 10.41 10.85 126,922 +0.45(+4.35%)
Sep 05, 2014 10.40 10.40 10.15 10.40 45,454 +0.02(+0.19%)
Sep 04, 2014 10.74 10.82 10.27 10.38 54,202 -0.39(-3.66%)
Sep 03, 2014 11.17 11.17 10.19 10.77 86,389 -0.34(-3.02%)
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.