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 (%)
Mar 30, 2012 4.540 4.571 4.540 4.540 947 +0.00(+0.01%)
Mar 29, 2012 4.559 4.629 4.540 4.540 8,203 -0.06(-1.23%)
Mar 28, 2012 4.590 4.683 4.540 4.596 7,419 +0.05(+1.10%)
Mar 27, 2012 4.627 4.690 4.546 4.546 8,414 -0.15(-3.20%)
Mar 26, 2012 4.609 4.696 4.546 4.696 29,376 +0.24(+5.49%)
Mar 23, 2012 4.540 4.546 4.452 4.452 18,972 -0.12(-2.60%)
Mar 22, 2012 4.546 4.684 4.478 4.571 70,901 +0.10(+2.24%)
Mar 21, 2012 4.665 4.665 4.227 4.471 42,716 -0.07(-1.52%)
Mar 20, 2012 4.458 4.684 4.458 4.540 29,296 -0.02(-0.41%)
Mar 19, 2012 4.941 4.947 4.540 4.559 107,376 -0.37(-7.50%)
Mar 16, 2012 4.740 4.940 4.609 4.928 35,751 +0.17(+3.55%)
Mar 15, 2012 4.740 4.790 4.740 4.759 8,531 +0.06(+1.20%)
Mar 14, 2012 4.790 4.822 4.577 4.703 18,335 -0.12(-2.47%)
Mar 13, 2012 4.809 4.884 4.709 4.822 41,199 -0.03(-0.65%)
Mar 12, 2012 4.728 4.853 4.634 4.853 48,203 +0.06(+1.31%)
Mar 09, 2012 4.721 4.791 4.696 4.790 37,497 +0.06(+1.32%)
Mar 08, 2012 4.502 4.822 4.465 4.728 107,980 +0.25(+5.59%)
Mar 07, 2012 4.471 4.534 4.446 4.477 8,935 -0.09(-1.92%)
Mar 06, 2012 4.534 4.565 4.424 4.565 17,001 -0.01(-0.14%)
Mar 05, 2012 4.421 4.571 4.421 4.571 35,949 +0.11(+2.39%)
Mar 02, 2012 4.496 4.496 4.390 4.465 2,076 -0.03(-0.56%)
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.