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 31, 2006 2.893 3.215 2.880 3.128 24,430 +0.24(+8.14%)
May 30, 2006 3.072 3.072 2.893 2.893 5,811 -0.11(-3.71%)
May 26, 2006 3.048 3.215 3.004 3.004 7,540 +0.09(+2.97%)
May 25, 2006 2.949 2.986 2.862 2.918 31,841 +0.05(+1.73%)
May 24, 2006 2.862 2.905 2.831 2.868 42,877 -0.01(-0.43%)
May 23, 2006 2.818 2.880 2.818 2.880 16,232 +0.06(+1.97%)
May 22, 2006 2.849 2.862 2.769 2.825 25,853 -0.09(-2.98%)
May 19, 2006 2.924 2.930 2.911 2.911 6,657 -0.02(-0.63%)
May 18, 2006 2.911 2.967 2.911 2.930 25,506 -0.02(-0.63%)
May 17, 2006 3.004 3.004 2.868 2.949 26,622 -0.08(-2.54%)
May 16, 2006 3.004 3.041 2.942 3.025 31,641 +0.03(+1.11%)
May 15, 2006 3.147 3.147 2.949 2.992 34,808 -0.13(-4.17%)
May 12, 2006 3.066 3.122 3.066 3.122 39,987 +0.10(+3.28%)
May 11, 2006 3.060 3.091 3.010 3.023 31,534 +0.00(+0.00%)
May 10, 2006 3.091 3.103 2.961 3.023 43,290 -0.09(-2.98%)
May 09, 2006 3.190 3.196 2.942 3.116 166,874 -0.06(-1.85%)
May 08, 2006 2.651 3.320 2.651 3.175 496,999 +0.54(+20.59%)
May 05, 2006 2.633 2.825 2.633 2.633 27,968 +0.00(+0.00%)
May 04, 2006 2.633 2.676 2.589 2.633 33,580 -0.01(-0.47%)
May 03, 2006 2.726 2.812 2.608 2.645 29,085 +0.00(+0.00%)
May 02, 2006 2.633 2.818 2.602 2.645 33,040 -0.01(-0.47%)
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.