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 (%)
Jul 31, 2014 7.975 8.039 7.801 7.852 27,734 -0.09(-1.14%)
Jul 30, 2014 7.872 7.981 7.814 7.943 40,059 +0.02(+0.24%)
Jul 29, 2014 7.962 8.026 7.801 7.923 29,679 -0.05(-0.65%)
Jul 28, 2014 8.039 8.233 7.749 7.975 76,759 -0.18(-2.21%)
Jul 25, 2014 8.265 8.304 8.065 8.155 19,924 -0.05(-0.55%)
Jul 24, 2014 8.484 8.516 8.142 8.200 12,950 -0.19(-2.23%)
Jul 23, 2014 8.542 8.574 8.381 8.387 48,583 -0.15(-1.74%)
Jul 22, 2014 8.561 8.626 8.523 8.536 18,877 +0.02(+0.23%)
Jul 21, 2014 8.304 8.626 8.177 8.516 62,883 +0.26(+3.12%)
Jul 18, 2014 7.949 8.368 7.949 8.258 15,221 +0.23(+2.89%)
Jul 17, 2014 8.385 8.394 7.898 8.026 35,127 -0.25(-3.04%)
Jul 16, 2014 8.323 8.503 8.258 8.278 18,267 +0.04(+0.47%)
Jul 15, 2014 8.362 8.458 8.207 8.239 40,242 -0.15(-1.84%)
Jul 14, 2014 8.220 8.497 7.743 8.394 147,830 +0.08(+0.93%)
Jul 11, 2014 8.581 8.619 8.278 8.316 39,805 -0.30(-3.52%)
Jul 10, 2014 8.574 8.619 8.213 8.619 45,425 +0.03(+0.38%)
Jul 09, 2014 8.536 8.800 8.536 8.587 15,686 -0.03(-0.30%)
Jul 08, 2014 8.542 8.776 8.400 8.613 84,763 -0.08(-0.89%)
Jul 07, 2014 9.380 9.380 8.400 8.690 127,633 -0.79(-8.36%)
Jul 03, 2014 9.535 9.483 9.483 9.483 27,765 +0.01(+0.07%)
Jul 02, 2014 9.516 9.567 9.406 9.477 20,518 +0.00(+0.00%)
Jul 01, 2014 9.348 9.767 9.290 9.477 92,982 +0.14(+1.52%)
Jun 30, 2014 9.851 9.851 9.129 9.335 65,996 -0.05(-0.48%)
Jun 27, 2014 9.213 9.483 9.103 9.380 26,256 +0.14(+1.46%)
Jun 26, 2014 9.483 9.503 9.109 9.245 40,658 -0.21(-2.25%)
Jun 25, 2014 9.948 9.970 9.161 9.458 83,064 -0.48(-4.86%)
Jun 24, 2014 10.15 10.23 9.890 9.941 38,323 -0.26(-2.59%)
Jun 23, 2014 10.44 10.46 10.01 10.21 57,342 -0.25(-2.41%)
Jun 20, 2014 10.42 10.62 10.18 10.46 82,000 +0.08(+0.81%)
Jun 19, 2014 10.45 10.48 10.28 10.37 47,202 +0.00(+0.00%)
Jun 18, 2014 10.31 10.41 10.24 10.37 47,073 +0.14(+1.39%)
Jun 17, 2014 10.08 10.28 10.06 10.23 56,293 +0.17(+1.73%)
Jun 16, 2014 9.941 10.39 9.864 10.06 118,185 +0.20(+2.03%)
Jun 13, 2014 9.838 9.919 9.719 9.857 36,251 -0.01(-0.13%)
Jun 12, 2014 9.928 9.928 9.567 9.870 17,264 +0.05(+0.46%)
Jun 11, 2014 9.877 9.960 9.664 9.825 34,950 -0.01(-0.07%)
Jun 10, 2014 9.954 9.993 9.793 9.832 39,336 +0.11(+1.13%)
Jun 06, 2014 9.838 9.993 9.580 9.722 85,858 -0.08(-0.85%)
Jun 05, 2014 9.574 9.973 9.541 9.806 76,258 +0.17(+1.74%)
Jun 04, 2014 10.10 10.15 9.342 9.638 218,572 -0.34(-3.42%)
Jun 03, 2014 9.638 10.06 9.483 9.980 222,186 +0.40(+4.17%)
Jun 02, 2014 9.348 9.728 9.026 9.580 144,362 +0.21(+2.27%)
May 30, 2014 9.657 9.767 9.290 9.367 151,853 -0.24(-2.48%)
May 29, 2014 9.606 9.619 9.445 9.606 170,193 +0.11(+1.15%)
May 28, 2014 9.348 9.599 8.841 9.496 209,349 +0.15(+1.59%)
May 27, 2014 8.619 9.348 8.498 9.348 296,336 +0.90(+10.60%)
May 23, 2014 8.587 8.452 8.452 8.452 220,726 +0.10(+1.24%)
May 22, 2014 7.820 8.349 7.820 8.349 421,125 +0.51(+6.54%)
May 21, 2014 7.997 7.997 7.798 7.836 73,045 -0.01(-0.16%)
May 20, 2014 7.925 8.396 7.817 7.849 139,039 +0.12(+1.50%)
May 19, 2014 7.720 7.961 7.579 7.733 146,347 +0.01(+0.17%)
May 16, 2014 7.843 7.843 7.624 7.720 29,277 +0.00(+0.00%)
May 15, 2014 7.849 8.042 7.585 7.720 182,246 -0.12(-1.56%)
May 14, 2014 8.428 8.518 7.823 7.843 165,377 +0.44(+6.00%)
May 13, 2014 7.392 7.399 7.238 7.399 16,777 +0.15(+2.02%)
May 12, 2014 7.399 7.399 7.212 7.252 6,660 +0.00(+0.02%)
May 09, 2014 7.309 7.309 7.251 7.251 764 +0.05(+0.71%)
May 08, 2014 7.305 7.386 7.199 7.199 4,488 -0.02(-0.27%)
May 07, 2014 7.199 7.219 7.199 7.219 1,722 -0.18(-2.43%)
May 06, 2014 7.231 7.399 7.007 7.399 48,364 +0.13(+1.77%)
May 05, 2014 7.341 7.367 7.206 7.270 3,856 -0.13(-1.74%)
May 02, 2014 7.251 7.399 7.251 7.399 7,645 +0.18(+2.50%)
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.