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 29, 2009 1.177 1.177 1.127 1.127 12,591 -0.04(-3.19%)
May 28, 2009 1.146 1.165 1.146 1.165 22,436 +0.00(+0.00%)
May 27, 2009 1.146 1.165 1.053 1.165 11,026 +0.06(+5.62%)
May 26, 2009 1.127 1.208 1.084 1.103 28,514 -0.02(-2.20%)
May 22, 2009 1.152 1.152 1.127 1.127 14,206 -0.09(-7.14%)
May 21, 2009 1.196 1.220 1.127 1.214 18,421 +0.02(+1.55%)
May 20, 2009 1.196 1.196 1.146 1.196 1,130 -0.03(-2.53%)
May 19, 2009 1.120 1.233 1.120 1.226 37,359 -0.01(-1.00%)
May 18, 2009 1.301 1.307 1.239 1.239 18,800 -0.09(-6.72%)
May 15, 2009 1.381 1.381 1.328 1.328 9,201 -0.08(-5.96%)
May 14, 2009 1.301 1.412 1.301 1.412 7,022 +0.11(+8.57%)
May 13, 2009 1.350 1.611 1.301 1.301 71,838 -0.24(-15.32%)
May 12, 2009 1.573 1.573 1.462 1.536 28,092 -0.03(-1.98%)
May 11, 2009 1.573 1.592 1.549 1.567 4,831 -0.03(-1.93%)
May 08, 2009 1.561 1.611 1.561 1.598 15,053 +0.04(+2.39%)
May 07, 2009 1.611 1.611 1.468 1.561 22,683 +0.01(+0.39%)
May 06, 2009 1.505 1.604 1.456 1.555 6,423 +0.01(+0.40%)
May 05, 2009 1.474 1.549 1.474 1.549 5,811 +0.00(+0.00%)
May 04, 2009 1.530 1.580 1.134 1.549 8,591 +0.00(+0.00%)
May 01, 2009 1.480 1.580 1.480 1.549 18,356 +0.09(+6.38%)
Apr 30, 2009 1.431 1.456 1.431 1.456 7,876 +0.07(+4.91%)
Apr 29, 2009 1.456 1.604 1.388 1.388 11,068 -0.07(-5.09%)
Apr 28, 2009 1.245 1.480 1.041 1.462 19,491 -0.02(-1.26%)
Apr 27, 2009 1.412 1.480 1.412 1.480 18,337 +0.14(+10.14%)
Apr 24, 2009 1.226 1.394 1.226 1.344 14,165 +0.17(+14.21%)
Apr 23, 2009 1.183 1.214 1.165 1.177 9,655 +0.03(+2.70%)
Apr 22, 2009 1.084 1.177 1.084 1.146 9,524 +0.12(+11.44%)
Apr 21, 2009 1.028 1.028 1.028 1.028 284 -0.01(-1.18%)
Apr 20, 2009 1.109 1.109 1.041 1.041 14,041 -0.03(-2.89%)
Apr 17, 2009 0.9914 1.072 0.9912 1.072 5,577 +0.05(+4.84%)
Apr 16, 2009 1.053 1.053 1.022 1.022 22,846 +0.03(+3.55%)
Apr 14, 2009 0.9911 0.9871 0.9871 0.9871 7,426 -0.07(-6.26%)
Apr 13, 2009 0.9911 1.053 0.9911 1.053 27,763 +0.06(+6.25%)
Apr 09, 2009 0.9911 1.053 0.9713 0.9911 54,098 +0.03(+3.23%)
Apr 08, 2009 0.9601 0.9694 0.9044 0.9601 9,092 +0.01(+0.65%)
Apr 07, 2009 0.9539 0.9539 0.9539 0.9539 322 -0.04(-4.35%)
Apr 06, 2009 1.016 1.016 0.8920 0.9973 11,665 +0.01(+0.62%)
Apr 03, 2009 0.9973 1.041 0.9911 0.9911 3,067 +0.04(+3.87%)
Apr 02, 2009 1.034 1.053 0.9539 0.9542 35,202 -0.07(-7.21%)
Apr 01, 2009 1.004 1.053 0.9849 1.028 8,862 +0.05(+5.06%)
Mar 31, 2009 0.9230 1.010 0.9230 0.9788 23,408 +0.07(+8.23%)
Mar 30, 2009 0.8858 0.9044 0.8858 0.9044 15,659 +0.04(+4.29%)
Mar 26, 2009 0.8796 0.8825 0.8115 0.8672 83,583 -0.01(-0.72%)
Mar 25, 2009 0.8362 0.9230 0.8301 0.8734 31,479 +0.06(+6.82%)
Mar 24, 2009 0.8177 0.8672 0.8053 0.8177 36,892 -0.06(-6.38%)
Mar 23, 2009 0.8301 0.9168 0.8301 0.8734 49,402 +0.04(+5.22%)
Mar 20, 2009 0.8115 0.8362 0.7805 0.8301 16,590 -0.06(-6.29%)
Mar 19, 2009 0.8053 0.8858 0.7743 0.8858 11,219 +0.08(+10.00%)
Mar 18, 2009 0.7805 0.8053 0.7743 0.8053 9,366 +0.02(+2.36%)
Mar 17, 2009 0.8177 0.8177 0.7743 0.7867 19,359 -0.02(-2.31%)
Mar 16, 2009 0.8177 0.8362 0.7619 0.8053 35,028 -0.04(-4.41%)
Mar 13, 2009 0.8424 0.8424 0.7743 0.8424 5,698 -0.08(-8.72%)
Mar 12, 2009 0.9106 0.9230 0.9106 0.9230 807 +0.01(+1.37%)
Mar 11, 2009 0.7743 0.9106 0.7743 0.9105 9,203 +0.13(+16.66%)
Mar 10, 2009 0.9539 0.9539 0.7805 0.7805 15,147 +0.06(+7.69%)
Mar 09, 2009 0.7991 0.7991 0.7247 0.7247 15,121 -0.07(-9.16%)
Mar 06, 2009 0.8177 0.8239 0.7433 0.7978 21,608 -0.04(-4.24%)
Mar 05, 2009 0.8424 0.8425 0.8301 0.8332 11,300 +0.01(+1.13%)
Mar 04, 2009 0.8301 0.8362 0.8053 0.8239 22,035 -0.24(-22.22%)
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.