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 28, 2004 3.190 3.203 3.097 3.203 10,816 +0.01(+0.39%)
May 27, 2004 3.103 3.190 3.097 3.190 16,950 +0.05(+1.58%)
May 26, 2004 3.060 3.190 3.054 3.141 21,632 +0.09(+2.84%)
May 25, 2004 3.097 3.128 3.054 3.054 4,358 +0.03(+1.00%)
May 24, 2004 3.066 3.128 2.930 3.024 3,874 -0.09(-2.77%)
May 21, 2004 3.066 3.128 2.880 3.110 12,430 +0.05(+1.62%)
May 20, 2004 2.986 3.079 2.880 3.060 11,946 +0.07(+2.28%)
May 19, 2004 2.936 3.097 2.818 2.992 27,927 +0.20(+7.33%)
May 18, 2004 2.862 2.887 2.713 2.788 50,367 -0.04(-1.32%)
May 17, 2004 2.911 2.911 2.825 2.825 3,712 -0.01(-0.35%)
May 14, 2004 2.930 2.930 2.825 2.835 3,551 -0.01(-0.30%)
May 13, 2004 2.880 2.942 2.775 2.843 5,811 +0.02(+0.88%)
May 12, 2004 2.819 2.825 2.769 2.818 23,892 +0.00(+0.00%)
May 11, 2004 2.820 2.880 2.800 2.818 15,659 +0.00(+0.00%)
May 10, 2004 2.840 2.973 2.726 2.818 15,336 -0.14(-4.61%)
May 07, 2004 2.849 3.011 2.849 2.955 31,156 +0.11(+3.92%)
May 06, 2004 2.899 2.955 2.707 2.843 21,632 +0.01(+0.42%)
May 05, 2004 2.862 2.862 2.818 2.832 8,717 -0.03(-1.06%)
May 04, 2004 2.877 2.911 2.837 2.862 18,887 -0.04(-1.28%)
May 03, 2004 3.072 3.072 2.738 2.899 25,829 -0.06(-1.89%)
Apr 30, 2004 2.986 3.122 2.880 2.955 54,725 -0.07(-2.25%)
Apr 29, 2004 2.993 3.215 2.856 3.023 53,434 +0.02(+0.62%)
Apr 28, 2004 3.227 3.227 2.986 3.004 124,142 -0.20(-6.19%)
Apr 27, 2004 3.463 3.463 3.178 3.203 33,739 -0.20(-5.83%)
Apr 26, 2004 3.345 3.649 3.271 3.401 161,271 +0.17(+5.17%)
Apr 23, 2004 3.277 3.438 3.159 3.234 188,069 -0.07(-2.25%)
Apr 22, 2004 2.509 3.562 2.509 3.308 604,729 +0.67(+25.35%)
Apr 21, 2004 2.580 2.707 2.540 2.639 17,273 +0.03(+1.16%)
Apr 20, 2004 2.626 2.788 2.447 2.609 17,919 -0.07(-2.52%)
Apr 19, 2004 2.584 2.695 2.584 2.676 12,268 -0.01(-0.46%)
Apr 16, 2004 2.713 2.713 2.627 2.688 11,300 +0.01(+0.46%)
Apr 15, 2004 2.528 2.695 2.528 2.676 12,753 +0.00(+0.00%)
Apr 14, 2004 2.602 2.682 2.490 2.676 43,748 +0.09(+3.60%)
Apr 13, 2004 2.552 2.633 2.540 2.583 13,883 +0.01(+0.48%)
Apr 12, 2004 2.534 2.571 2.515 2.571 17,273 +0.06(+2.22%)
Apr 08, 2004 2.465 2.534 2.416 2.515 8,555 +0.06(+2.29%)
Apr 07, 2004 2.478 2.527 2.428 2.459 119,460 -0.03(-1.27%)
Apr 06, 2004 2.391 2.608 2.391 2.490 26,636 +0.01(+0.50%)
Apr 05, 2004 2.391 2.558 2.391 2.478 74,582 -0.12(-4.53%)
Apr 02, 2004 2.626 2.633 2.595 2.595 21,147 -0.04(-1.41%)
Apr 01, 2004 2.484 2.670 2.453 2.633 23,892 +0.05(+1.92%)
Mar 31, 2004 2.515 2.602 2.515 2.583 15,497 -0.01(-0.24%)
Mar 30, 2004 2.608 2.614 2.534 2.589 11,623 +0.01(+0.48%)
Mar 29, 2004 2.478 2.633 2.459 2.577 33,901 +0.07(+2.72%)
Mar 26, 2004 2.484 2.515 2.391 2.509 11,784 +0.01(+0.25%)
Mar 25, 2004 2.484 2.534 2.484 2.503 5,004 +0.02(+1.00%)
Mar 24, 2004 2.465 2.527 2.465 2.478 7,264 +0.02(+0.76%)
Mar 23, 2004 2.453 2.472 2.391 2.459 13,560 +0.02(+0.76%)
Mar 22, 2004 2.459 2.540 2.403 2.441 34,385 -0.08(-3.19%)
Mar 19, 2004 2.478 2.546 2.360 2.521 17,111 +0.01(+0.25%)
Mar 18, 2004 2.589 2.589 2.515 2.515 8,233 -0.02(-0.98%)
Mar 17, 2004 2.540 2.608 2.515 2.540 14,367 +0.03(+1.23%)
Mar 16, 2004 2.503 2.645 2.490 2.509 24,215 -0.08(-3.11%)
Mar 15, 2004 2.509 2.633 2.509 2.589 30,026 +0.08(+3.21%)
Mar 12, 2004 2.788 2.788 2.360 2.509 90,241 -0.09(-3.34%)
Mar 11, 2004 2.534 2.726 2.521 2.595 50,205 +0.02(+0.72%)
Mar 10, 2004 2.701 2.769 2.527 2.577 104,770 -0.19(-6.94%)
Mar 09, 2004 2.769 2.843 2.546 2.769 43,264 -0.07(-2.40%)
Mar 08, 2004 2.806 2.936 2.788 2.837 45,685 +0.01(+0.22%)
Mar 05, 2004 2.849 2.992 2.825 2.831 32,932 -0.17(-5.58%)
Mar 04, 2004 3.048 3.048 2.849 2.998 35,999 +0.12(+4.09%)
Mar 03, 2004 2.862 3.072 2.726 2.880 77,165 -0.10(-3.33%)
Mar 02, 2004 3.376 3.630 2.825 2.980 197,755 -0.40(-11.90%)
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.