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 (%)
Dec 31, 2008 1.264 1.264 1.090 1.239 12,026 -0.06(-4.76%)
Dec 30, 2008 1.028 1.301 1.022 1.301 38,813 +0.25(+23.53%)
Dec 29, 2008 1.078 1.078 1.053 1.053 30,221 -0.02(-2.30%)
Dec 26, 2008 1.022 1.078 1.022 1.078 15,420 +0.06(+5.45%)
Dec 24, 2008 1.034 1.034 1.022 1.022 22,858 -0.06(-5.17%)
Dec 23, 2008 1.134 1.171 1.004 1.078 45,953 -0.02(-2.25%)
Dec 22, 2008 1.084 1.121 1.028 1.103 56,903 +0.11(+11.25%)
Dec 19, 2008 1.146 1.146 0.9911 0.9911 7,889 -0.12(-10.61%)
Dec 18, 2008 1.233 1.270 1.084 1.109 23,331 -0.12(-10.05%)
Dec 17, 2008 1.065 1.233 1.016 1.233 30,401 +0.29(+30.92%)
Dec 16, 2008 1.083 1.083 0.9416 0.9416 5,004 -0.02(-1.94%)
Dec 15, 2008 0.9540 1.022 0.9540 0.9601 14,851 -0.03(-3.13%)
Dec 12, 2008 1.096 1.109 0.9540 0.9911 17,798 +0.00(+0.00%)
Dec 11, 2008 0.9292 1.004 0.9291 0.9911 26,999 +0.07(+8.12%)
Dec 10, 2008 0.9292 0.9292 0.8982 0.9167 30,112 -0.01(-1.34%)
Dec 09, 2008 0.9292 0.9540 0.8796 0.9292 30,510 +0.00(+0.00%)
Dec 08, 2008 0.9354 1.022 0.9292 0.9292 35,670 +0.01(+1.35%)
Dec 05, 2008 0.9601 0.9601 0.8920 0.9168 64,008 -0.02(-2.63%)
Dec 04, 2008 0.9911 0.9973 0.9416 0.9416 22,163 -0.06(-6.17%)
Dec 03, 2008 1.004 1.134 1.003 1.004 39,938 -0.11(-10.00%)
Dec 02, 2008 1.127 1.127 1.065 1.115 25,102 -0.06(-5.26%)
Dec 01, 2008 1.214 1.214 1.177 1.177 9,406 -0.06(-5.00%)
Nov 28, 2008 1.239 1.239 1.239 1.239 22,699 +0.03(+2.56%)
Nov 26, 2008 1.196 1.239 1.196 1.208 10,170 -0.03(-2.50%)
Nov 25, 2008 1.146 1.239 1.146 1.239 28,089 +0.12(+11.11%)
Nov 24, 2008 1.084 1.239 1.084 1.115 20,986 -0.03(-2.70%)
Nov 21, 2008 1.065 1.146 1.022 1.146 15,659 +0.06(+5.90%)
Nov 20, 2008 1.177 1.177 1.082 1.082 19,872 -0.09(-8.05%)
Nov 19, 2008 1.202 1.214 1.177 1.177 28,023 -0.17(-12.84%)
Nov 18, 2008 1.270 1.350 1.186 1.350 51,590 +0.10(+7.92%)
Nov 17, 2008 1.276 1.276 1.251 1.251 14,333 -0.02(-1.94%)
Nov 14, 2008 1.301 1.301 1.276 1.276 18,080 -0.08(-5.93%)
Nov 13, 2008 1.307 1.357 1.239 1.357 22,339 -0.04(-2.67%)
Nov 12, 2008 1.443 1.450 1.394 1.394 10,008 -0.15(-9.49%)
Nov 11, 2008 1.549 1.549 1.524 1.540 5,269 -0.10(-5.98%)
Nov 10, 2008 1.722 1.722 1.592 1.638 16,873 -0.10(-5.57%)
Nov 07, 2008 1.691 1.734 1.555 1.734 12,275 +0.12(+7.70%)
Nov 06, 2008 1.611 1.611 1.611 1.611 161 +0.01(+0.77%)
Nov 05, 2008 1.617 1.617 1.412 1.598 14,943 -0.11(-6.18%)
Nov 04, 2008 1.673 1.734 1.611 1.703 11,800 +0.09(+5.77%)
Nov 03, 2008 1.611 1.858 1.590 1.611 60,385 -0.21(-11.57%)
Oct 31, 2008 1.722 1.827 1.682 1.821 17,555 +0.22(+13.51%)
Oct 30, 2008 1.803 1.803 1.604 1.604 10,841 -0.05(-3.00%)
Oct 29, 2008 1.673 1.703 1.623 1.654 7,264 -0.11(-6.31%)
Oct 28, 2008 1.759 1.765 1.759 1.765 5,663 +0.12(+7.55%)
Oct 27, 2008 1.617 1.734 1.617 1.642 8,223 -0.13(-7.34%)
Oct 24, 2008 1.642 1.778 1.611 1.772 83,666 +0.04(+2.14%)
Oct 23, 2008 1.629 1.734 1.629 1.734 6,618 +0.09(+5.66%)
Oct 22, 2008 1.865 1.970 1.580 1.642 29,348 -0.22(-11.67%)
Oct 21, 2008 1.964 2.044 1.858 1.858 18,082 -0.11(-5.66%)
Oct 20, 2008 1.920 2.106 1.920 1.970 10,969 +0.11(+6.00%)
Oct 17, 2008 2.100 2.100 1.803 1.858 2,379 +0.06(+3.09%)
Oct 16, 2008 1.555 1.982 1.555 1.803 25,209 +0.02(+1.39%)
Oct 15, 2008 2.230 2.230 1.765 1.778 32,714 -0.40(-18.23%)
Oct 14, 2008 2.416 2.478 1.933 2.174 32,396 -0.18(-7.63%)
Oct 13, 2008 2.602 2.744 2.007 2.354 20,721 -0.25(-9.74%)
Oct 10, 2008 2.385 2.608 2.106 2.608 5,335 +0.22(+9.35%)
Oct 09, 2008 2.633 2.633 2.385 2.385 4,029 -0.25(-9.41%)
Oct 08, 2008 2.583 2.788 2.376 2.633 18,944 -0.17(-5.97%)
Oct 07, 2008 3.072 3.072 2.800 2.800 12,657 -0.17(-5.85%)
Oct 06, 2008 3.042 3.128 2.911 2.974 20,400 -0.16(-5.12%)
Oct 03, 2008 3.134 3.134 3.128 3.134 873 -0.02(-0.78%)
Oct 02, 2008 3.229 3.229 3.159 3.159 17,757 -0.03(-0.97%)
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.