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 (%)
Jul 29, 2011 3.165 3.326 3.165 3.252 5,584 +0.08(+2.62%)
Jul 28, 2011 3.122 3.190 3.116 3.169 2,881 +0.04(+1.31%)
Jul 27, 2011 3.184 3.271 3.128 3.128 6,780 -0.08(-2.51%)
Jul 26, 2011 3.178 3.227 3.110 3.209 5,806 +0.05(+1.57%)
Jul 25, 2011 3.165 3.227 3.125 3.159 24,376 +0.06(+1.80%)
Jul 22, 2011 3.072 3.131 3.048 3.103 6,168 +0.06(+2.04%)
Jul 21, 2011 3.271 3.271 3.035 3.041 40,915 -0.22(-6.83%)
Jul 20, 2011 3.413 3.413 3.264 3.264 10,977 -0.18(-5.22%)
Jul 19, 2011 3.481 3.518 3.314 3.444 20,339 +0.00(+0.00%)
Jul 18, 2011 3.531 3.537 3.426 3.444 12,779 -0.09(-2.63%)
Jul 15, 2011 3.667 3.698 3.469 3.537 25,656 -0.14(-3.87%)
Jul 14, 2011 3.475 3.679 3.456 3.679 15,336 +0.27(+8.00%)
Jul 13, 2011 3.506 3.593 3.407 3.407 19,698 -0.12(-3.34%)
Jul 12, 2011 3.512 3.624 3.475 3.525 13,399 -0.02(-0.70%)
Jul 11, 2011 3.543 3.673 3.531 3.549 16,262 -0.02(-0.52%)
Jul 08, 2011 3.506 3.593 3.475 3.568 6,883 +0.05(+1.41%)
Jul 07, 2011 3.534 3.593 3.494 3.518 21,378 -0.02(-0.53%)
Jul 06, 2011 3.556 3.611 3.469 3.537 29,273 -0.01(-0.35%)
Jul 05, 2011 3.487 3.618 3.450 3.549 23,408 +0.10(+2.87%)
Jul 01, 2011 3.419 3.506 3.419 3.450 6,047 +0.07(+2.20%)
Jun 30, 2011 3.642 3.642 3.308 3.376 14,761 +0.06(+1.68%)
Jun 29, 2011 3.438 3.562 3.320 3.320 24,885 -0.07(-2.01%)
Jun 28, 2011 3.475 3.562 3.388 3.388 55,813 -0.05(-1.44%)
Jun 27, 2011 3.487 3.655 3.370 3.438 72,689 +0.02(+0.54%)
Jun 24, 2011 3.147 3.426 3.147 3.419 57,625 +0.32(+10.18%)
Jun 23, 2011 3.079 3.165 3.079 3.103 12,307 +0.04(+1.42%)
Jun 22, 2011 3.035 3.178 3.035 3.060 42,589 +0.01(+0.20%)
Jun 21, 2011 2.918 3.085 2.880 3.054 23,282 +0.15(+5.12%)
Jun 20, 2011 3.159 3.240 2.837 2.905 42,438 -0.33(-10.15%)
Jun 17, 2011 3.209 3.376 3.159 3.233 6,140 +0.04(+1.36%)
Jun 16, 2011 3.122 3.302 3.122 3.190 23,658 +0.03(+0.98%)
Jun 15, 2011 3.283 3.351 3.159 3.159 44,070 -0.10(-3.04%)
Jun 14, 2011 3.413 3.587 3.258 3.258 82,664 -0.20(-5.90%)
Jun 13, 2011 3.419 3.556 3.271 3.463 66,522 +0.04(+1.27%)
Jun 10, 2011 3.395 3.686 3.351 3.419 24,861 -0.04(-1.25%)
Jun 09, 2011 3.295 3.463 3.233 3.463 9,351 +0.22(+6.68%)
Jun 08, 2011 3.326 3.438 3.221 3.246 44,780 -0.26(-7.42%)
Jun 07, 2011 3.679 3.710 3.456 3.506 59,886 -0.20(-5.35%)
Jun 06, 2011 3.902 3.910 3.686 3.704 48,138 -0.17(-4.32%)
Jun 03, 2011 3.890 4.088 3.834 3.872 62,780 -0.24(-5.73%)
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%)
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.