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 31, 2012 3.659 3.659 3.558 3.628 19,955 +0.01(+0.17%)
May 30, 2012 3.703 3.728 3.596 3.621 15,603 -0.03(-0.69%)
May 29, 2012 3.822 3.829 3.646 3.646 12,746 -0.12(-3.17%)
May 25, 2012 3.822 3.822 3.766 3.766 1,639 -0.06(-1.64%)
May 24, 2012 3.810 3.848 3.772 3.829 10,074 +0.05(+1.33%)
May 23, 2012 3.760 3.835 3.760 3.778 83,047 -0.04(-1.15%)
May 22, 2012 3.816 3.829 3.753 3.822 10,000 +0.01(+0.16%)
May 21, 2012 3.829 3.898 3.665 3.816 36,944 -0.13(-3.19%)
May 18, 2012 3.942 4.017 3.816 3.942 49,623 +0.06(+1.46%)
May 17, 2012 3.904 3.939 3.816 3.885 48,632 -0.02(-0.56%)
May 16, 2012 3.957 4.039 3.851 3.907 32,003 -0.01(-0.24%)
May 15, 2012 3.901 3.989 3.870 3.917 9,795 +0.04(+1.05%)
May 14, 2012 3.914 3.982 3.801 3.876 103,077 -0.04(-0.96%)
May 11, 2012 4.152 4.358 3.707 3.914 256,940 -1.10(-21.87%)
May 10, 2012 5.072 5.072 4.947 5.009 4,152 -0.06(-1.11%)
May 09, 2012 4.991 5.066 4.916 5.066 10,466 +0.06(+1.13%)
May 08, 2012 4.984 5.041 4.922 5.009 25,356 -0.04(-0.87%)
May 07, 2012 4.991 5.072 4.991 5.053 30,780 +0.05(+1.00%)
May 04, 2012 4.984 5.072 4.984 5.003 22,317 -0.04(-0.75%)
May 03, 2012 5.066 5.066 5.009 5.041 11,059 +0.02(+0.37%)
May 02, 2012 5.053 5.072 5.022 5.022 9,621 -0.04(-0.74%)
May 01, 2012 5.066 5.147 5.041 5.059 9,083 +0.03(+0.56%)
Apr 30, 2012 5.066 5.066 5.016 5.031 13,376 -0.00(-0.06%)
Apr 27, 2012 5.085 5.085 5.022 5.034 16,198 +0.00(+0.00%)
Apr 26, 2012 5.003 5.041 4.947 5.034 13,001 +0.03(+0.63%)
Apr 25, 2012 4.953 5.041 4.915 5.003 14,262 -0.01(-0.12%)
Apr 24, 2012 5.022 5.072 4.990 5.009 57,109 +0.00(+0.00%)
Apr 23, 2012 5.016 5.166 5.003 5.009 37,736 -0.00(-0.01%)
Apr 20, 2012 4.724 5.135 4.724 5.010 84,833 +0.21(+4.41%)
Apr 19, 2012 4.771 4.798 4.721 4.798 32,113 +0.07(+1.50%)
Apr 18, 2012 4.790 4.790 4.696 4.728 21,559 -0.11(-2.33%)
Apr 17, 2012 4.696 4.840 4.659 4.840 7,441 +0.14(+3.07%)
Apr 16, 2012 4.559 4.696 4.540 4.696 50,704 -0.06(-1.32%)
Apr 13, 2012 4.646 4.759 4.646 4.759 10,024 +0.19(+4.11%)
Apr 12, 2012 4.696 4.798 4.571 4.571 25,697 -0.20(-4.20%)
Apr 11, 2012 4.665 4.784 4.602 4.771 12,410 +0.11(+2.28%)
Apr 10, 2012 4.728 4.728 4.540 4.665 18,285 -0.06(-1.32%)
Apr 09, 2012 4.540 4.759 4.540 4.728 55,159 +0.19(+4.13%)
Apr 05, 2012 4.559 4.615 4.540 4.540 29,523 -0.02(-0.40%)
Apr 04, 2012 4.559 4.626 4.559 4.559 2,275 -0.06(-1.22%)
Apr 03, 2012 4.483 4.615 4.483 4.615 7,692 +0.21(+4.84%)
Apr 02, 2012 4.540 4.634 4.402 4.402 23,383 -0.14(-3.05%)
Mar 30, 2012 4.540 4.571 4.540 4.540 947 +0.00(+0.01%)
Mar 29, 2012 4.559 4.629 4.540 4.540 8,203 -0.06(-1.23%)
Mar 28, 2012 4.590 4.683 4.540 4.596 7,419 +0.05(+1.10%)
Mar 27, 2012 4.627 4.690 4.546 4.546 8,414 -0.15(-3.20%)
Mar 26, 2012 4.609 4.696 4.546 4.696 29,376 +0.24(+5.49%)
Mar 23, 2012 4.540 4.546 4.452 4.452 18,972 -0.12(-2.60%)
Mar 22, 2012 4.546 4.684 4.478 4.571 70,901 +0.10(+2.24%)
Mar 21, 2012 4.665 4.665 4.227 4.471 42,716 -0.07(-1.52%)
Mar 20, 2012 4.458 4.684 4.458 4.540 29,296 -0.02(-0.41%)
Mar 19, 2012 4.941 4.947 4.540 4.559 107,376 -0.37(-7.50%)
Mar 16, 2012 4.740 4.940 4.609 4.928 35,751 +0.17(+3.55%)
Mar 15, 2012 4.740 4.790 4.740 4.759 8,531 +0.06(+1.20%)
Mar 14, 2012 4.790 4.822 4.577 4.703 18,335 -0.12(-2.47%)
Mar 13, 2012 4.809 4.884 4.709 4.822 41,199 -0.03(-0.65%)
Mar 12, 2012 4.728 4.853 4.634 4.853 48,203 +0.06(+1.31%)
Mar 09, 2012 4.721 4.791 4.696 4.790 37,497 +0.06(+1.32%)
Mar 08, 2012 4.502 4.822 4.465 4.728 107,980 +0.25(+5.59%)
Mar 07, 2012 4.471 4.534 4.446 4.477 8,935 -0.09(-1.92%)
Mar 06, 2012 4.534 4.565 4.424 4.565 17,001 -0.01(-0.14%)
Mar 05, 2012 4.421 4.571 4.421 4.571 35,949 +0.11(+2.39%)
Mar 02, 2012 4.496 4.496 4.390 4.465 2,076 -0.03(-0.56%)
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.