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 24, 2011 4.088 4.125 4.088 4.107 3,327 -0.03(-0.75%)
May 23, 2011 4.125 4.148 4.119 4.138 4,662 -0.03(-0.67%)
May 20, 2011 4.125 4.166 4.119 4.166 14,077 +0.02(+0.37%)
May 19, 2011 4.262 4.305 4.150 4.150 14,685 -0.03(-0.74%)
May 18, 2011 4.181 4.181 4.181 4.181 853 +0.00(+0.00%)
May 17, 2011 4.429 4.429 4.175 4.181 6,546 -0.28(-6.25%)
May 16, 2011 4.503 4.522 4.460 4.460 9,069 -0.05(-1.10%)
May 13, 2011 4.553 4.646 4.398 4.510 35,698 -0.11(-2.28%)
May 12, 2011 4.404 4.633 4.404 4.615 43,211 +0.16(+3.62%)
May 11, 2011 4.435 4.491 4.435 4.454 10,546 -0.06(-1.24%)
May 10, 2011 4.757 4.757 4.380 4.510 36,908 -0.17(-3.58%)
May 09, 2011 4.671 4.677 4.516 4.677 20,347 +0.10(+2.17%)
May 06, 2011 4.565 4.596 4.410 4.578 4,576 +0.06(+1.23%)
May 05, 2011 4.770 4.770 4.447 4.522 4,089 -0.26(-5.44%)
May 04, 2011 4.571 4.801 4.571 4.782 55,483 +0.17(+3.62%)
May 03, 2011 4.225 4.615 4.150 4.615 63,571 +0.32(+7.35%)
May 02, 2011 4.299 4.367 4.150 4.299 16,066 +0.02(+0.43%)
Apr 29, 2011 4.212 4.336 4.212 4.280 35,703 +0.07(+1.62%)
Apr 28, 2011 4.187 4.212 4.187 4.212 2,327 +0.00(+0.00%)
Apr 27, 2011 4.336 4.336 4.212 4.212 8,252 +0.00(+0.00%)
Apr 26, 2011 4.305 4.336 4.156 4.212 20,744 -0.03(-0.60%)
Apr 25, 2011 4.249 4.336 4.200 4.238 17,078 -0.10(-2.27%)
Apr 21, 2011 4.336 4.336 4.234 4.336 24,899 +0.02(+0.43%)
Apr 20, 2011 4.361 4.361 4.305 4.318 6,618 -0.01(-0.14%)
Apr 19, 2011 4.342 4.348 4.305 4.324 7,748 -0.07(-1.55%)
Apr 18, 2011 4.386 4.398 4.342 4.392 7,264 -0.01(-0.28%)
Apr 15, 2011 4.348 4.410 4.348 4.404 14,270 +0.04(+0.85%)
Apr 14, 2011 4.293 4.386 4.293 4.367 4,019 +0.06(+1.29%)
Apr 13, 2011 4.287 4.392 4.287 4.311 13,575 +0.04(+1.02%)
Apr 12, 2011 4.206 4.268 4.144 4.268 7,501 +0.06(+1.32%)
Apr 11, 2011 4.293 4.293 4.206 4.212 12,919 -0.05(-1.16%)
Apr 08, 2011 4.132 4.452 4.132 4.262 27,795 +0.14(+3.30%)
Apr 07, 2011 4.125 4.218 4.119 4.126 19,617 -0.14(-3.20%)
Apr 06, 2011 4.311 4.311 4.243 4.262 5,317 -0.05(-1.15%)
Apr 05, 2011 4.225 4.386 4.225 4.311 6,725 +0.02(+0.58%)
Apr 04, 2011 4.342 4.460 4.250 4.287 19,538 -0.08(-1.84%)
Apr 01, 2011 4.299 4.423 4.293 4.367 10,336 +0.00(+0.00%)
Mar 31, 2011 4.410 4.466 4.200 4.367 8,418 -0.07(-1.54%)
Mar 30, 2011 4.386 4.460 4.300 4.435 10,701 +0.04(+0.84%)
Mar 29, 2011 4.262 4.460 4.238 4.398 12,591 +0.13(+3.05%)
Mar 28, 2011 4.379 4.379 4.212 4.268 21,180 -0.11(-2.55%)
Mar 25, 2011 4.249 4.466 4.150 4.379 45,718 +0.12(+2.91%)
Mar 24, 2011 4.243 4.460 4.194 4.256 6,746 +0.01(+0.29%)
Mar 23, 2011 4.125 4.311 4.119 4.243 24,178 +0.07(+1.78%)
Mar 22, 2011 4.218 4.218 4.154 4.169 11,647 -0.02(-0.44%)
Mar 21, 2011 4.226 4.410 4.119 4.187 50,777 -0.09(-2.03%)
Mar 18, 2011 4.293 4.466 4.231 4.274 10,318 +0.06(+1.32%)
Mar 17, 2011 4.398 4.398 4.181 4.218 21,487 -0.09(-2.01%)
Mar 16, 2011 4.336 4.355 4.280 4.305 11,521 -0.03(-0.71%)
Mar 15, 2011 4.256 4.348 4.076 4.336 39,151 -0.02(-0.57%)
Mar 14, 2011 4.429 4.429 4.231 4.361 49,965 -0.07(-1.54%)
Mar 11, 2011 4.441 4.578 4.379 4.429 19,351 -0.02(-0.42%)
Mar 10, 2011 4.528 4.528 4.367 4.448 15,988 -0.14(-2.97%)
Mar 09, 2011 4.559 4.602 4.491 4.584 7,453 +0.04(+0.89%)
Mar 08, 2011 4.565 4.733 4.516 4.544 36,090 +0.02(+0.48%)
Mar 07, 2011 4.472 4.643 4.472 4.522 67,538 -0.08(-1.75%)
Mar 04, 2011 4.528 4.671 4.528 4.602 41,908 +0.04(+0.95%)
Mar 03, 2011 4.726 4.751 4.528 4.559 33,233 -0.09(-1.87%)
Mar 02, 2011 4.844 4.937 4.615 4.646 16,995 -0.22(-4.58%)
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.