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 (%)
Sep 30, 2009 1.518 1.610 1.425 1.536 13,906 +0.02(+1.38%)
Sep 29, 2009 1.505 1.515 1.499 1.515 8,552 -0.00(-0.16%)
Sep 28, 2009 1.549 1.642 1.493 1.518 13,027 +0.07(+5.15%)
Sep 25, 2009 1.456 1.456 1.443 1.443 968 +0.07(+5.43%)
Sep 24, 2009 1.518 1.611 1.369 1.369 14,666 -0.18(-11.60%)
Sep 23, 2009 1.456 1.580 1.456 1.549 6,102 +0.03(+2.04%)
Sep 22, 2009 1.456 1.536 1.388 1.518 8,880 +0.06(+4.26%)
Sep 21, 2009 1.419 1.524 1.419 1.456 8,615 +0.06(+4.44%)
Sep 18, 2009 1.542 1.567 1.394 1.394 17,866 -0.15(-10.00%)
Sep 17, 2009 1.480 1.549 1.357 1.549 12,732 +0.05(+3.31%)
Sep 16, 2009 1.536 1.536 1.456 1.499 8,309 +0.08(+5.68%)
Sep 15, 2009 1.419 1.549 1.419 1.419 11,276 +0.01(+0.44%)
Sep 14, 2009 1.332 1.511 1.332 1.412 5,956 +0.12(+9.28%)
Sep 11, 2009 1.257 1.332 1.251 1.292 17,833 +0.03(+2.77%)
Sep 10, 2009 1.261 1.332 1.214 1.257 25,674 +0.00(+0.00%)
Sep 09, 2009 1.264 1.264 1.240 1.257 6,265 +0.05(+4.10%)
Sep 08, 2009 1.183 1.270 1.183 1.208 23,637 +0.03(+2.63%)
Sep 04, 2009 1.183 1.183 1.177 1.177 4,108 +0.00(+0.00%)
Sep 03, 2009 1.202 1.208 1.177 1.177 5,033 -0.06(-5.00%)
Sep 02, 2009 1.233 1.239 1.233 1.239 3,482 +0.04(+3.63%)
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.