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 (%)
May 30, 2003 1.121 1.121 1.059 1.109 10,331 -0.01(-1.11%)
May 29, 2003 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
May 28, 2003 1.121 1.121 1.121 1.121 807 +0.01(+0.56%)
May 27, 2003 1.115 1.115 1.115 1.115 161 +0.00(+0.00%)
May 23, 2003 1.115 1.115 1.115 1.115 1,775 +0.00(+0.00%)
May 22, 2003 1.115 1.115 1.115 1.115 161 +0.00(+0.00%)
May 21, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
May 20, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
May 19, 2003 1.158 1.158 1.115 1.115 5,973 -0.11(-9.09%)
May 16, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
May 15, 2003 1.189 1.227 1.189 1.227 9,040 +0.01(+1.02%)
May 14, 2003 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
May 13, 2003 1.189 1.214 1.189 1.214 2,421 +0.03(+2.62%)
May 12, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 09, 2003 1.183 1.183 1.183 1.183 484 +0.07(+6.11%)
May 08, 2003 1.115 1.115 1.115 1.115 1,614 +0.00(+0.00%)
May 07, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
May 06, 2003 1.115 1.115 1.115 1.115 2,098 +0.00(+0.00%)
May 05, 2003 1.115 1.115 1.115 1.115 645 -0.04(-3.23%)
May 02, 2003 1.152 1.152 1.152 1.152 0 +0.07(+6.29%)
Apr 30, 2003 1.084 1.084 1.084 1.084 0 +0.00(+0.00%)
Apr 29, 2003 1.084 1.084 1.084 1.084 322 -0.04(-3.32%)
Apr 28, 2003 1.121 1.121 1.121 1.121 322 +0.06(+5.85%)
Apr 25, 2003 1.059 1.059 1.059 1.059 1,614 +0.04(+3.64%)
Apr 24, 2003 1.059 1.059 1.022 1.022 2,098 -0.03(-2.94%)
Apr 23, 2003 1.059 1.059 0.9725 1.053 11,461 -0.01(-0.58%)
Apr 22, 2003 1.158 1.158 1.059 1.059 6,780 -0.12(-10.00%)
Apr 21, 2003 1.177 1.177 1.177 1.177 0 +0.00(+0.00%)
Apr 17, 2003 1.152 1.177 1.090 1.177 2,260 +0.02(+2.15%)
Apr 16, 2003 1.152 1.152 1.152 1.152 0 +0.00(+0.00%)
Apr 15, 2003 1.152 1.152 1.152 1.152 322 +0.00(+0.00%)
Apr 14, 2003 1.196 1.196 1.152 1.152 7,587 -0.03(-2.62%)
Apr 11, 2003 1.183 1.183 1.183 1.183 161 -0.06(-4.50%)
Apr 10, 2003 1.239 1.239 1.239 1.239 0 +0.00(+0.00%)
Apr 09, 2003 1.239 1.239 1.239 1.239 322 +0.00(+0.00%)
Apr 08, 2003 1.239 1.239 1.239 1.239 1,937 -0.07(-5.66%)
Apr 07, 2003 1.270 1.474 1.270 1.313 31,963 +0.12(+10.13%)
Apr 04, 2003 1.192 1.192 1.192 1.192 161 -0.01(-0.77%)
Apr 03, 2003 1.202 1.202 1.202 1.202 161 -0.06(-4.90%)
Apr 02, 2003 1.264 1.264 1.264 1.264 161 -0.06(-4.67%)
Apr 01, 2003 1.177 1.363 1.177 1.326 13,560 +0.17(+14.44%)
Mar 31, 2003 1.165 1.165 1.158 1.158 80,716 -0.02(-1.58%)
Mar 28, 2003 1.177 1.177 1.177 1.177 0 +0.00(+0.00%)
Mar 27, 2003 1.177 1.177 1.177 1.177 0 +0.00(+0.00%)
Mar 26, 2003 1.177 1.177 1.177 1.177 3,228 -0.01(-1.04%)
Mar 25, 2003 1.189 1.189 1.189 1.189 209,863 -0.01(-0.52%)
Mar 24, 2003 1.196 1.196 1.196 1.196 0 +0.00(+0.00%)
Mar 21, 2003 1.196 1.196 1.196 1.196 1,614 +0.01(+0.52%)
Mar 20, 2003 1.189 1.189 1.189 1.189 0 +0.00(+0.00%)
Mar 19, 2003 1.189 1.189 1.189 1.189 0 +0.00(+0.00%)
Mar 18, 2003 1.189 1.189 1.189 1.189 161 +0.00(+0.00%)
Mar 17, 2003 1.189 1.189 1.189 1.189 161 -0.01(-1.03%)
Mar 14, 2003 1.245 1.251 1.202 1.202 7,103 -0.05(-3.96%)
Mar 13, 2003 1.251 1.251 1.251 1.251 0 +0.00(+0.00%)
Mar 12, 2003 1.288 1.288 1.251 1.251 3,225 -0.04(-2.88%)
Mar 11, 2003 1.288 1.288 1.288 1.288 161 -0.02(-1.42%)
Mar 10, 2003 1.288 1.313 1.288 1.307 2,744 +0.02(+1.44%)
Mar 07, 2003 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Mar 06, 2003 1.165 1.288 1.165 1.288 3,390 +0.12(+10.05%)
Mar 05, 2003 1.171 1.171 1.171 1.171 161 +0.06(+5.00%)
Mar 04, 2003 1.183 1.183 1.115 1.115 2,098 -0.11(-8.63%)
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.