Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Motion Tech (NQ: AMOT )

N/A 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 (%)
Jun 30, 2010 4.280 4.580 4.250 4.500 31,614 +0.26(+6.13%)
Jun 29, 2010 4.460 4.510 4.240 4.240 13,418 -0.42(-9.01%)
Jun 25, 2010 4.500 4.700 4.450 4.660 36,823 +0.16(+3.56%)
Jun 24, 2010 4.360 4.540 4.260 4.500 13,020 +0.18(+4.17%)
Jun 23, 2010 4.275 4.400 4.250 4.320 4,106 -0.04(-0.92%)
Jun 22, 2010 4.290 4.360 4.290 4.360 3,400 +0.13(+3.02%)
Jun 21, 2010 4.250 4.300 4.160 4.232 11,068 +0.04(+1.00%)
Jun 18, 2010 4.240 4.300 4.110 4.190 7,356 -0.21(-4.77%)
Jun 17, 2010 4.320 4.400 4.310 4.400 2,200 +0.04(+0.92%)
Jun 16, 2010 4.280 4.360 4.280 4.360 1,200 -0.01(-0.23%)
Jun 15, 2010 4.400 4.400 4.340 4.370 23,829 +0.07(+1.63%)
Jun 14, 2010 4.260 4.310 4.260 4.300 17,990 -0.03(-0.69%)
Jun 11, 2010 4.380 4.380 4.330 4.330 1,001 +0.24(+5.87%)
Jun 10, 2010 4.500 4.520 4.050 4.090 7,870 -0.18(-4.22%)
Jun 09, 2010 4.449 4.450 4.220 4.270 2,844 -0.13(-2.95%)
Jun 08, 2010 4.440 4.600 4.400 4.400 4,893 -0.21(-4.56%)
Jun 07, 2010 4.780 4.780 4.350 4.610 5,032 -0.18(-3.76%)
Jun 04, 2010 4.600 4.860 4.550 4.790 24,739 +0.38(+8.62%)
Jun 03, 2010 4.800 4.800 4.300 4.410 25,641 -0.31(-6.57%)
Jun 02, 2010 4.740 4.830 4.410 4.720 19,552 -0.04(-0.84%)
Jun 01, 2010 4.660 4.900 4.280 4.760 13,316 +0.05(+1.06%)
May 28, 2010 4.800 4.840 4.390 4.710 27,838 -0.09(-1.87%)
May 27, 2010 4.532 4.940 4.300 4.800 17,930 +0.58(+13.74%)
May 26, 2010 4.310 4.320 4.120 4.220 9,638 -0.08(-1.86%)
May 25, 2010 4.310 4.540 4.300 4.300 2,900 -0.01(-0.23%)
May 24, 2010 4.370 4.430 4.290 4.310 2,970 +0.08(+1.94%)
May 21, 2010 4.140 4.360 4.140 4.228 2,156 -0.28(-6.25%)
May 20, 2010 4.290 4.570 4.170 4.510 2,752 +0.01(+0.22%)
May 19, 2010 4.310 4.500 4.140 4.500 3,355 +0.06(+1.35%)
May 18, 2010 4.400 4.440 4.400 4.440 672 -0.16(-3.48%)
May 17, 2010 4.550 4.600 4.550 4.600 1,700 +0.05(+1.10%)
May 14, 2010 4.150 4.610 4.150 4.550 124,496 +0.50(+12.35%)
May 12, 2010 4.050 4.050 4.050 4.050 0 -0.08(-1.94%)
May 11, 2010 4.230 4.260 3.970 4.130 2,000 +0.01(+0.24%)
May 10, 2010 3.990 4.219 3.950 4.120 4,400 -0.08(-1.90%)
May 07, 2010 4.290 4.290 3.750 4.200 2,200 +0.10(+2.44%)
May 06, 2010 3.734 4.200 3.734 4.100 5,220 -0.17(-3.98%)
May 05, 2010 4.041 4.270 3.800 4.270 11,988 +0.46(+12.07%)
May 04, 2010 4.070 4.070 3.660 3.810 8,028 -0.39(-9.29%)
May 03, 2010 4.130 4.300 4.070 4.200 12,099 +0.17(+4.22%)
Apr 30, 2010 4.230 4.370 3.640 4.030 30,727 -0.43(-9.64%)
Apr 29, 2010 4.370 4.700 4.290 4.460 17,951 -0.03(-0.67%)
Apr 28, 2010 4.200 4.570 4.200 4.490 28,781 +0.29(+6.90%)
Apr 27, 2010 4.590 4.600 4.005 4.200 24,341 -0.48(-10.26%)
Apr 26, 2010 4.450 4.800 4.450 4.680 13,831 +0.24(+5.41%)
Apr 23, 2010 5.050 5.050 4.360 4.440 47,776 -0.54(-10.84%)
Apr 22, 2010 4.230 5.100 4.230 4.980 50,566 +0.77(+18.29%)
Apr 21, 2010 3.970 4.360 3.940 4.210 36,066 +0.09(+2.19%)
Apr 20, 2010 3.960 4.120 3.940 4.120 30,579 +0.14(+3.52%)
Apr 19, 2010 3.960 4.130 3.930 3.980 22,789 -0.12(-2.93%)
Apr 16, 2010 4.170 4.170 4.020 4.100 2,181 -0.05(-1.20%)
Apr 15, 2010 3.970 4.150 3.945 4.150 3,700 +0.05(+1.22%)
Apr 14, 2010 4.140 4.200 4.000 4.100 4,200 +0.01(+0.24%)
Apr 13, 2010 4.130 4.250 4.010 4.090 3,857 +0.02(+0.49%)
Apr 12, 2010 4.140 4.250 3.991 4.070 14,937 -0.07(-1.69%)
Apr 09, 2010 4.130 4.150 3.950 4.140 3,260 +0.12(+2.99%)
Apr 08, 2010 3.950 4.200 3.950 4.020 2,127 +0.00(+0.00%)
Apr 07, 2010 3.966 4.120 3.961 4.020 6,293 -0.01(-0.25%)
Apr 06, 2010 3.820 4.090 3.720 4.030 13,959 +0.43(+11.94%)
Apr 05, 2010 4.150 4.218 3.470 3.600 43,378 -0.59(-14.08%)
Apr 01, 2010 3.600 4.190 4.190 4.190 65,700 +0.59(+16.39%)
Mar 31, 2010 3.420 3.780 3.400 3.600 34,941 +0.25(+7.46%)
Mar 30, 2010 3.340 3.480 3.340 3.350 6,358 -0.02(-0.59%)
Mar 29, 2010 3.490 3.500 3.370 3.370 4,840 -0.06(-1.75%)
Mar 26, 2010 3.430 3.430 3.430 3.430 800 -0.07(-2.00%)
Mar 25, 2010 3.590 3.660 3.500 3.500 7,400 +0.15(+4.48%)
Mar 24, 2010 3.470 3.550 3.340 3.350 23,500 -0.28(-7.71%)
Mar 23, 2010 3.360 3.700 3.320 3.630 19,555 +0.32(+9.67%)
Mar 22, 2010 3.450 3.500 3.309 3.310 5,542 -0.10(-2.93%)
Mar 19, 2010 3.510 3.530 3.290 3.410 6,461 +0.01(+0.29%)
Mar 18, 2010 3.450 3.530 3.330 3.400 3,155 +0.07(+2.10%)
Mar 17, 2010 3.470 3.540 3.250 3.330 7,300 -0.21(-5.93%)
Mar 16, 2010 3.250 3.540 3.250 3.540 2,500 +0.11(+3.21%)
Mar 15, 2010 3.350 3.450 3.240 3.430 4,583 +0.02(+0.59%)
Mar 12, 2010 3.430 3.430 3.390 3.410 646 +0.11(+3.33%)
Mar 11, 2010 3.310 3.310 3.300 3.300 1,033 -0.17(-4.90%)
Mar 10, 2010 3.470 3.470 3.470 3.470 205 +0.01(+0.17%)
Mar 09, 2010 3.250 3.469 3.210 3.464 3,334 +0.26(+8.25%)
Mar 08, 2010 3.240 3.260 3.200 3.200 8,822 -0.06(-1.84%)
Mar 05, 2010 3.260 3.260 3.210 3.260 2,027 +0.00(+0.00%)
Mar 04, 2010 3.500 3.500 3.200 3.260 13,275 -0.24(-6.86%)
Mar 03, 2010 3.540 3.540 3.500 3.500 13,500 +0.00(+0.00%)
Mar 02, 2010 3.300 3.500 3.210 3.500 26,695 +0.26(+8.02%)
Mar 01, 2010 3.740 3.740 3.180 3.240 8,491 -0.19(-5.68%)
Feb 26, 2010 3.180 3.500 3.180 3.435 4,950 +0.31(+9.74%)
Feb 25, 2010 2.920 3.230 2.920 3.130 3,450 +0.21(+7.19%)
Feb 24, 2010 2.800 2.920 2.800 2.920 1,900 +0.12(+4.29%)
Feb 23, 2010 2.750 2.882 2.750 2.800 4,450 +0.04(+1.45%)
Feb 22, 2010 2.800 2.800 2.760 2.760 1,524 -0.09(-2.99%)
Feb 17, 2010 2.850 2.845 2.845 2.845 100 +0.20(+7.36%)
Feb 16, 2010 2.650 2.650 2.650 2.650 200 +0.02(+0.57%)
Feb 10, 2010 2.640 2.635 2.635 2.635 200 -0.14(-4.87%)
Feb 09, 2010 2.770 2.770 2.770 2.770 180 -0.01(-0.36%)
Feb 05, 2010 2.820 2.780 2.780 2.780 1,100 -0.03(-1.07%)
Feb 04, 2010 2.810 2.818 2.800 2.810 1,900 -0.04(-1.40%)
Feb 03, 2010 2.730 2.980 2.730 2.850 5,100 +0.25(+9.61%)
Feb 02, 2010 2.600 2.600 2.600 2.600 240 -0.05(-1.88%)
Feb 01, 2010 2.560 2.650 2.550 2.650 6,340 -0.05(-1.85%)
Jan 29, 2010 2.700 2.700 2.700 2.700 240 -0.03(-1.10%)
Jan 28, 2010 2.700 2.730 2.700 2.730 1,618 +0.07(+2.62%)
Jan 27, 2010 2.740 2.740 2.660 2.660 719 +0.01(+0.38%)
Jan 25, 2010 2.650 2.650 2.650 2.650 1,200 -0.02(-0.75%)
Jan 22, 2010 2.640 2.670 2.640 2.670 1,800 +0.06(+2.30%)
Jan 21, 2010 2.540 2.610 2.540 2.610 2,312 -0.02(-0.76%)
Jan 20, 2010 2.620 2.630 2.620 2.630 319 +0.02(+0.77%)
Jan 19, 2010 2.500 2.780 2.500 2.610 4,447 -0.12(-4.40%)
Jan 15, 2010 2.720 2.730 2.730 2.730 4,900 +0.00(+0.15%)
Jan 14, 2010 2.750 2.750 2.710 2.726 2,700 +0.01(+0.22%)
Jan 13, 2010 2.700 2.730 2.700 2.720 6,430 -0.03(-1.09%)
Jan 12, 2010 2.700 2.750 2.700 2.750 256 +0.05(+1.85%)
Jan 11, 2010 2.700 2.750 2.700 2.700 1,690 -0.04(-1.45%)
Jan 08, 2010 2.750 2.750 2.630 2.740 4,225 -0.01(-0.37%)
Jan 07, 2010 2.750 2.750 2.750 2.750 100 -0.01(-0.20%)
Jan 06, 2010 2.590 2.910 2.590 2.756 2,929 +0.16(+5.98%)
Jan 05, 2010 2.430 2.600 2.320 2.600 1,600 +0.08(+3.17%)
Jan 04, 2010 2.550 2.610 2.520 2.520 1,110 +0.02(+0.80%)
Dec 31, 2009 2.490 2.500 2.500 2.500 4,600 +0.01(+0.41%)
Dec 30, 2009 2.450 2.490 2.450 2.490 10,000 +0.04(+1.63%)
Dec 29, 2009 2.530 2.550 2.450 2.450 1,420 +0.02(+0.82%)
Dec 28, 2009 2.620 2.620 2.360 2.430 8,453 -0.22(-8.30%)
Dec 24, 2009 2.650 2.650 2.650 2.650 500 +0.00(+0.00%)
Dec 23, 2009 2.650 2.650 2.650 2.650 200 -0.12(-4.33%)
Dec 22, 2009 2.800 2.800 2.770 2.770 3,854 -0.07(-2.46%)
Dec 21, 2009 2.840 2.840 2.840 2.840 310 +0.00(+0.00%)
Dec 18, 2009 2.590 2.890 2.548 2.840 7,337 +0.30(+11.81%)
Dec 17, 2009 2.550 2.550 2.490 2.540 2,410 +0.07(+2.83%)
Dec 16, 2009 2.550 2.550 2.470 2.470 6,700 -0.03(-1.20%)
Dec 15, 2009 2.660 2.660 2.500 2.500 39,082 -0.18(-6.79%)
Dec 14, 2009 2.670 2.720 2.400 2.682 13,508 +0.16(+6.44%)
Dec 11, 2009 2.540 2.540 2.512 2.520 1,800 -0.02(-0.79%)
Dec 10, 2009 2.232 2.550 2.232 2.540 4,802 +0.28(+12.39%)
Dec 08, 2009 2.260 2.260 2.260 2.260 0 -0.09(-3.83%)
Dec 07, 2009 2.350 2.350 2.251 2.350 3,626 +0.06(+2.62%)
Dec 04, 2009 2.300 2.330 2.290 2.290 8,511 -0.02(-0.87%)
Dec 03, 2009 2.340 2.340 2.310 2.310 600 -0.02(-0.86%)
Dec 02, 2009 2.240 2.330 2.240 2.330 22,381 +0.09(+4.02%)
Dec 01, 2009 2.290 2.290 2.220 2.240 22,600 -0.01(-0.44%)
Nov 30, 2009 2.240 2.250 2.240 2.250 967 -0.01(-0.44%)
Nov 25, 2009 2.240 2.260 2.260 2.260 3,300 -0.09(-3.83%)
Nov 24, 2009 2.260 2.350 2.260 2.350 850 -0.03(-1.44%)
Nov 23, 2009 2.390 2.390 2.250 2.384 6,756 +0.05(+2.12%)
Nov 20, 2009 2.280 2.360 2.250 2.335 2,812 -0.15(-5.85%)
Nov 19, 2009 2.380 2.480 2.340 2.480 6,550 -0.01(-0.40%)
Nov 18, 2009 2.440 2.490 2.440 2.490 4,675 +0.09(+3.75%)
Nov 17, 2009 2.380 2.400 2.380 2.400 4,700 +0.05(+2.13%)
Nov 16, 2009 2.400 2.400 2.300 2.350 12,220 -0.04(-1.67%)
Nov 13, 2009 2.320 2.390 2.320 2.390 1,800 +0.04(+1.70%)
Nov 12, 2009 2.350 2.350 2.350 2.350 5,200 +0.05(+2.17%)
Nov 11, 2009 2.400 2.410 2.300 2.300 3,000 -0.07(-2.95%)
Nov 10, 2009 2.350 2.380 2.350 2.370 12,800 +0.02(+0.85%)
Nov 09, 2009 2.350 2.351 2.350 2.350 12,700 -0.04(-1.71%)
Nov 06, 2009 2.480 2.480 2.320 2.391 13,272 -0.11(-4.36%)
Nov 05, 2009 2.270 2.680 2.270 2.500 30,320 +0.20(+8.70%)
Nov 04, 2009 2.140 2.400 2.140 2.300 23,025 +0.12(+5.50%)
Nov 03, 2009 2.180 2.180 2.180 2.180 100 -0.07(-3.04%)
Nov 02, 2009 2.180 2.250 2.140 2.248 5,683 -0.00(-0.07%)
Oct 30, 2009 2.250 2.250 2.240 2.250 5,194 -0.05(-2.17%)
Oct 29, 2009 2.300 2.300 2.300 2.300 512 +0.05(+2.22%)
Oct 28, 2009 2.260 2.260 2.250 2.250 1,000 -0.01(-0.44%)
Oct 27, 2009 2.300 2.370 2.260 2.260 8,806 -0.09(-3.83%)
Oct 26, 2009 2.390 2.390 2.350 2.350 11,775 +0.02(+0.86%)
Oct 23, 2009 2.370 2.390 2.330 2.330 13,300 +0.03(+1.30%)
Oct 22, 2009 2.310 2.310 2.300 2.300 1,300 -0.09(-3.77%)
Oct 21, 2009 2.370 2.390 2.360 2.390 8,125 -0.05(-2.05%)
Oct 20, 2009 2.430 2.440 2.300 2.440 1,600 +0.02(+0.83%)
Oct 19, 2009 2.360 2.441 2.360 2.420 700 +0.06(+2.54%)
Oct 16, 2009 2.360 2.360 2.360 2.360 1,600 -0.07(-2.88%)
Oct 15, 2009 2.500 2.500 2.365 2.430 1,800 -0.07(-2.80%)
Oct 14, 2009 2.540 2.550 2.500 2.500 14,173 +0.00(+0.00%)
Oct 13, 2009 2.500 2.500 2.470 2.500 7,893 -0.05(-1.96%)
Oct 12, 2009 2.550 2.590 2.550 2.550 1,923 +0.05(+2.00%)
Oct 09, 2009 2.500 2.550 2.480 2.500 4,500 +0.01(+0.40%)
Oct 08, 2009 2.490 2.600 2.410 2.490 7,952 +0.09(+3.75%)
Oct 07, 2009 2.470 2.520 2.400 2.400 2,240 -0.08(-3.23%)
Oct 06, 2009 2.500 2.500 2.400 2.480 1,000 +0.08(+3.33%)
Oct 05, 2009 2.390 2.470 2.220 2.400 3,965 -0.05(-2.04%)
Oct 02, 2009 2.540 2.540 2.350 2.450 4,417 +0.06(+2.51%)
Oct 01, 2009 2.390 2.390 2.230 2.390 5,655 -0.09(-3.63%)
Sep 30, 2009 2.450 2.600 2.300 2.480 8,614 +0.03(+1.38%)
Sep 29, 2009 2.430 2.446 2.420 2.446 5,298 -0.00(-0.16%)
Sep 28, 2009 2.500 2.650 2.410 2.450 8,070 +0.12(+5.15%)
Sep 25, 2009 2.350 2.350 2.330 2.330 600 +0.12(+5.43%)
Sep 24, 2009 2.450 2.600 2.210 2.210 9,085 -0.29(-11.60%)
Sep 23, 2009 2.350 2.550 2.350 2.500 3,780 +0.05(+2.04%)
Sep 22, 2009 2.350 2.480 2.240 2.450 5,501 +0.10(+4.26%)
Sep 21, 2009 2.290 2.460 2.290 2.350 5,337 +0.10(+4.44%)
Sep 18, 2009 2.490 2.530 2.250 2.250 11,067 -0.25(-10.00%)
Sep 17, 2009 2.390 2.500 2.190 2.500 7,887 +0.08(+3.31%)
Sep 16, 2009 2.480 2.480 2.350 2.420 5,147 +0.13(+5.68%)
Sep 15, 2009 2.290 2.500 2.290 2.290 6,985 +0.01(+0.44%)
Sep 14, 2009 2.150 2.440 2.150 2.280 3,690 +0.19(+9.28%)
Sep 11, 2009 2.030 2.150 2.020 2.086 11,047 +0.06(+2.77%)
Sep 10, 2009 2.036 2.150 1.960 2.030 15,904 +0.00(+0.00%)
Sep 09, 2009 2.040 2.040 2.002 2.030 3,881 +0.08(+4.10%)
Sep 08, 2009 1.910 2.050 1.910 1.950 14,642 +0.05(+2.63%)
Sep 04, 2009 1.910 1.910 1.900 1.900 2,545 +0.00(+0.00%)
Sep 03, 2009 1.940 1.950 1.900 1.900 3,118 -0.10(-5.00%)
Sep 02, 2009 1.990 2.000 1.990 2.000 2,157 +0.07(+3.63%)
Sep 01, 2009 1.910 1.930 1.900 1.930 1,202 -0.08(-3.98%)
Aug 31, 2009 2.010 2.010 2.010 2.010 200 +0.10(+5.24%)
Aug 28, 2009 1.930 1.930 1.900 1.910 8,000 -0.11(-5.45%)
Aug 27, 2009 1.920 2.020 1.900 2.020 3,324 +0.01(+0.50%)
Aug 26, 2009 1.990 2.010 1.990 2.010 25,100 +0.11(+5.78%)
Aug 25, 2009 1.910 1.910 1.900 1.900 900 +0.00(+0.01%)
Aug 24, 2009 1.980 1.990 1.900 1.900 8,471 -0.08(-4.04%)
Aug 21, 2009 1.930 1.980 1.930 1.980 4,300 +0.07(+3.66%)
Aug 20, 2009 1.910 1.980 1.900 1.910 7,600 -0.02(-1.03%)
Aug 19, 2009 1.930 1.930 1.930 1.930 370 +0.02(+1.04%)
Aug 18, 2009 1.910 1.930 1.900 1.910 2,881 -0.01(-0.52%)
Aug 17, 2009 1.900 1.980 1.900 1.920 7,755 +0.00(+0.00%)
Aug 14, 2009 1.990 1.990 1.920 1.920 6,900 -0.12(-5.88%)
Aug 12, 2009 2.040 2.040 2.040 2.040 4,931 +0.09(+4.62%)
Aug 11, 2009 2.050 2.050 1.950 1.950 12,842 -0.10(-4.88%)
Aug 10, 2009 2.030 2.050 2.030 2.050 3,000 +0.15(+7.89%)
Aug 07, 2009 1.990 1.990 1.610 1.900 17,981 -0.12(-5.94%)
Aug 06, 2009 2.000 2.060 1.819 2.020 7,325 -0.04(-2.01%)
Aug 05, 2009 1.960 2.200 1.840 2.062 23,176 +0.26(+14.53%)
Aug 04, 2009 1.980 1.980 1.770 1.800 26,260 -0.27(-13.04%)
Aug 03, 2009 2.070 2.070 2.070 2.070 2,000 +0.00(+0.00%)
Jul 31, 2009 1.990 2.070 1.980 2.070 2,150 +0.11(+5.61%)
Jul 30, 2009 1.780 1.960 1.780 1.960 2,100 +0.15(+8.29%)
Jul 29, 2009 1.760 1.960 1.760 1.810 5,132 -0.12(-6.22%)
Jul 28, 2009 2.020 2.020 1.930 1.930 2,100 -0.12(-5.85%)
Jul 27, 2009 1.990 2.050 1.860 2.050 13,589 +0.05(+2.50%)
Jul 24, 2009 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Jul 23, 2009 1.920 2.070 1.920 2.000 2,700 +0.08(+4.17%)
Jul 22, 2009 2.070 2.070 1.920 1.920 2,800 -0.08(-4.00%)
Jul 21, 2009 2.117 2.117 2.000 2.000 7,400 +0.00(+0.00%)
Jul 20, 2009 1.780 2.190 1.770 2.000 19,376 +0.22(+12.36%)
Jul 17, 2009 2.030 2.200 1.760 1.780 13,051 -0.09(-4.81%)
Jul 16, 2009 1.760 2.021 1.760 1.870 500 -0.08(-4.10%)
Jul 14, 2009 1.950 1.950 1.950 1.950 0 -0.09(-4.41%)
Jul 13, 2009 2.040 2.040 2.040 2.040 1,000 +0.00(+0.00%)
Jul 10, 2009 2.040 2.040 2.040 2.040 1,501 -0.01(-0.49%)
Jul 09, 2009 1.910 2.050 1.910 2.050 3,762 +0.05(+2.50%)
Jul 07, 2009 1.880 2.000 2.000 2.000 3,800 -0.09(-4.31%)
Jul 06, 2009 1.920 2.090 1.830 2.090 16,054 +0.14(+7.18%)
Jul 02, 2009 1.950 1.950 1.950 1.950 1,000 -0.01(-0.51%)
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.