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 (%)
Aug 29, 2014 10.40 10.56 10.56 10.56 60,239 +0.14(+1.30%)
Aug 28, 2014 10.33 10.44 10.23 10.42 32,024 +0.05(+0.44%)
Aug 27, 2014 10.49 10.49 10.13 10.38 51,948 -0.02(-0.19%)
Aug 26, 2014 10.76 10.78 10.31 10.40 72,789 -0.33(-3.07%)
Aug 25, 2014 9.803 10.82 9.706 10.73 232,366 +0.93(+9.46%)
Aug 22, 2014 9.561 9.986 9.361 9.799 57,478 +0.24(+2.56%)
Aug 21, 2014 9.534 9.960 9.329 9.554 34,483 -0.06(-0.60%)
Aug 20, 2014 9.599 9.993 9.451 9.612 43,641 -0.05(-0.47%)
Aug 19, 2014 9.832 9.922 9.490 9.657 79,832 -0.17(-1.71%)
Aug 18, 2014 9.470 9.980 9.438 9.825 84,636 +0.39(+4.10%)
Aug 15, 2014 9.902 9.980 9.167 9.438 180,411 -0.39(-3.94%)
Aug 14, 2014 8.935 9.857 8.439 9.825 347,936 +2.00(+25.54%)
Aug 13, 2014 7.897 8.039 7.859 7.827 55,145 -0.13(-1.62%)
Aug 12, 2014 8.052 8.130 7.749 7.955 43,718 -0.08(-0.96%)
Aug 11, 2014 7.910 8.159 7.891 8.033 25,924 +0.12(+1.55%)
Aug 08, 2014 7.994 8.001 7.839 7.910 20,093 +0.05(+0.66%)
Aug 07, 2014 8.123 8.149 7.820 7.859 23,600 -0.18(-2.25%)
Aug 06, 2014 7.897 8.207 7.801 8.039 59,870 +0.05(+0.56%)
Aug 05, 2014 7.885 8.059 7.807 7.994 43,557 -0.01(-0.08%)
Aug 04, 2014 8.026 8.039 7.852 8.001 24,911 -0.04(-0.48%)
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.