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 30, 2014 9.657 9.767 9.290 9.367 151,854 -0.24(-2.48%)
May 29, 2014 9.606 9.619 9.445 9.606 170,195 +0.11(+1.15%)
May 28, 2014 9.348 9.599 8.841 9.496 209,351 +0.15(+1.59%)
May 27, 2014 8.619 9.348 8.498 9.348 296,340 +0.90(+10.60%)
May 23, 2014 8.587 8.452 8.452 8.452 220,729 +0.10(+1.24%)
May 22, 2014 7.820 8.349 7.820 8.349 421,130 +0.51(+6.54%)
May 21, 2014 7.997 7.997 7.798 7.836 73,046 -0.01(-0.16%)
May 20, 2014 7.924 8.396 7.817 7.849 139,040 +0.12(+1.50%)
May 19, 2014 7.720 7.961 7.579 7.733 146,349 +0.01(+0.17%)
May 16, 2014 7.843 7.843 7.624 7.720 29,277 +0.00(+0.00%)
May 15, 2014 7.849 8.042 7.585 7.720 182,248 -0.12(-1.56%)
May 14, 2014 8.428 8.518 7.823 7.843 165,379 +0.44(+6.00%)
May 13, 2014 7.392 7.399 7.238 7.399 16,777 +0.15(+2.02%)
May 12, 2014 7.399 7.399 7.212 7.252 6,660 +0.00(+0.02%)
May 09, 2014 7.309 7.309 7.251 7.251 764 +0.05(+0.71%)
May 08, 2014 7.305 7.386 7.199 7.199 4,488 -0.02(-0.27%)
May 07, 2014 7.199 7.218 7.199 7.218 1,722 -0.18(-2.43%)
May 06, 2014 7.231 7.399 7.006 7.399 48,364 +0.13(+1.77%)
May 05, 2014 7.341 7.366 7.206 7.270 3,856 -0.13(-1.74%)
May 02, 2014 7.251 7.399 7.251 7.399 7,645 +0.18(+2.50%)
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.