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 (%)
Oct 30, 2009 1.394 1.394 1.388 1.394 8,384 -0.03(-2.17%)
Oct 29, 2009 1.425 1.425 1.425 1.425 826 +0.03(+2.22%)
Oct 28, 2009 1.400 1.400 1.394 1.394 1,614 -0.01(-0.44%)
Oct 27, 2009 1.425 1.468 1.400 1.400 14,215 -0.06(-3.83%)
Oct 26, 2009 1.480 1.480 1.456 1.456 19,008 +0.01(+0.86%)
Oct 23, 2009 1.468 1.480 1.443 1.443 21,470 +0.02(+1.30%)
Oct 22, 2009 1.431 1.431 1.425 1.425 2,098 -0.06(-3.77%)
Oct 21, 2009 1.468 1.480 1.462 1.480 13,116 -0.03(-2.05%)
Oct 20, 2009 1.505 1.511 1.425 1.511 2,582 +0.01(+0.83%)
Oct 19, 2009 1.462 1.512 1.462 1.499 1,130 +0.04(+2.54%)
Oct 16, 2009 1.462 1.462 1.462 1.462 2,582 -0.04(-2.88%)
Oct 15, 2009 1.549 1.549 1.465 1.505 2,905 -0.04(-2.80%)
Oct 14, 2009 1.573 1.580 1.549 1.549 22,879 +0.00(+0.00%)
Oct 13, 2009 1.549 1.549 1.530 1.549 12,741 -0.03(-1.96%)
Oct 12, 2009 1.580 1.604 1.580 1.580 3,104 +0.03(+2.00%)
Oct 09, 2009 1.549 1.580 1.536 1.549 7,264 +0.01(+0.40%)
Oct 08, 2009 1.542 1.611 1.493 1.542 12,837 +0.06(+3.75%)
Oct 07, 2009 1.530 1.561 1.487 1.487 3,616 -0.05(-3.23%)
Oct 06, 2009 1.549 1.549 1.487 1.536 1,614 +0.05(+3.33%)
Oct 05, 2009 1.480 1.530 1.375 1.487 6,400 -0.03(-2.04%)
Oct 02, 2009 1.573 1.573 1.456 1.518 7,130 +0.04(+2.51%)
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.