Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Motion Tech (NQ: AMOT )

N/A 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 (%)
Jul 31, 2009 1.990 2.070 1.980 2.070 2,150 +0.11(+5.61%)
Jul 30, 2009 1.780 1.960 1.780 1.960 2,100 +0.15(+8.29%)
Jul 29, 2009 1.760 1.960 1.760 1.810 5,132 -0.12(-6.22%)
Jul 28, 2009 2.020 2.020 1.930 1.930 2,100 -0.12(-5.85%)
Jul 27, 2009 1.990 2.050 1.860 2.050 13,589 +0.05(+2.50%)
Jul 24, 2009 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Jul 23, 2009 1.920 2.070 1.920 2.000 2,700 +0.08(+4.17%)
Jul 22, 2009 2.070 2.070 1.920 1.920 2,800 -0.08(-4.00%)
Jul 21, 2009 2.117 2.117 2.000 2.000 7,400 +0.00(+0.00%)
Jul 20, 2009 1.780 2.190 1.770 2.000 19,376 +0.22(+12.36%)
Jul 17, 2009 2.030 2.200 1.760 1.780 13,051 -0.09(-4.81%)
Jul 16, 2009 1.760 2.021 1.760 1.870 500 -0.08(-4.10%)
Jul 14, 2009 1.950 1.950 1.950 1.950 0 -0.09(-4.41%)
Jul 13, 2009 2.040 2.040 2.040 2.040 1,000 +0.00(+0.00%)
Jul 10, 2009 2.040 2.040 2.040 2.040 1,501 -0.01(-0.49%)
Jul 09, 2009 1.910 2.050 1.910 2.050 3,762 +0.05(+2.50%)
Jul 07, 2009 1.880 2.000 2.000 2.000 3,800 -0.09(-4.31%)
Jul 06, 2009 1.920 2.090 1.830 2.090 16,054 +0.14(+7.18%)
Jul 02, 2009 1.950 1.950 1.950 1.950 1,000 -0.01(-0.51%)
Jul 01, 2009 1.930 2.013 1.895 1.960 9,207 -0.03(-1.51%)
Jun 30, 2009 2.000 2.000 1.940 1.990 19,470 +0.03(+1.53%)
Jun 29, 2009 1.880 2.000 1.870 1.960 2,200 -0.09(-4.39%)
Jun 26, 2009 1.910 2.100 1.910 2.050 1,245 -0.18(-8.07%)
Jun 25, 2009 2.010 2.230 1.910 2.230 8,934 +0.23(+11.50%)
Jun 24, 2009 1.960 2.130 1.960 2.000 1,391 +0.02(+1.21%)
Jun 23, 2009 2.080 2.080 1.970 1.976 1,825 -0.12(-5.90%)
Jun 22, 2009 2.100 2.100 2.080 2.100 4,800 +0.02(+0.96%)
Jun 19, 2009 2.090 2.140 2.080 2.080 3,100 -0.01(-0.48%)
Jun 18, 2009 2.090 2.090 2.090 2.090 100 -0.10(-4.57%)
Jun 17, 2009 2.200 2.210 2.180 2.190 21,018 -0.01(-0.45%)
Jun 16, 2009 2.230 2.250 2.150 2.200 10,839 +0.00(+0.00%)
Jun 15, 2009 2.080 2.200 2.080 2.200 2,600 +0.11(+5.26%)
Jun 12, 2009 2.110 2.240 2.090 2.090 1,670 -0.05(-2.34%)
Jun 11, 2009 2.140 2.140 2.140 2.140 1,462 -0.04(-1.80%)
Jun 10, 2009 1.980 2.240 1.980 2.179 21,900 +0.20(+10.07%)
Jun 09, 2009 1.902 1.990 1.902 1.980 13,793 +0.04(+2.06%)
Jun 05, 2009 1.810 1.940 1.800 1.940 4,890 +0.04(+2.11%)
Jun 04, 2009 1.800 1.900 1.800 1.900 2,300 +0.07(+3.83%)
Jun 03, 2009 1.970 1.970 1.770 1.830 1,570 -0.12(-6.15%)
Jun 02, 2009 1.950 1.950 1.950 1.950 4,015 +0.09(+4.84%)
Jun 01, 2009 1.910 1.910 1.760 1.860 3,431 +0.04(+2.20%)
May 29, 2009 1.900 1.900 1.820 1.820 7,800 -0.06(-3.19%)
May 28, 2009 1.850 1.880 1.850 1.880 13,898 +0.00(+0.00%)
May 27, 2009 1.850 1.880 1.700 1.880 6,830 +0.10(+5.62%)
May 26, 2009 1.820 1.950 1.750 1.780 17,663 -0.04(-2.20%)
May 22, 2009 1.860 1.860 1.820 1.820 8,800 -0.14(-7.14%)
May 21, 2009 1.930 1.970 1.820 1.960 11,411 +0.03(+1.55%)
May 20, 2009 1.930 1.930 1.850 1.930 700 -0.05(-2.53%)
May 19, 2009 1.808 1.990 1.808 1.980 23,142 -0.02(-1.00%)
May 18, 2009 2.100 2.110 2.000 2.000 11,646 -0.14(-6.72%)
May 15, 2009 2.230 2.230 2.144 2.144 5,700 -0.14(-5.96%)
May 14, 2009 2.100 2.280 2.100 2.280 4,350 +0.18(+8.57%)
May 13, 2009 2.180 2.600 2.100 2.100 44,500 -0.38(-15.32%)
May 12, 2009 2.540 2.540 2.360 2.480 17,402 -0.05(-1.98%)
May 11, 2009 2.540 2.570 2.500 2.530 2,993 -0.05(-1.93%)
May 08, 2009 2.520 2.600 2.520 2.580 9,325 +0.06(+2.39%)
May 07, 2009 2.600 2.600 2.370 2.520 14,051 +0.01(+0.39%)
May 06, 2009 2.430 2.590 2.350 2.510 3,979 +0.01(+0.40%)
May 05, 2009 2.380 2.500 2.380 2.500 3,600 +0.00(+0.00%)
May 04, 2009 2.470 2.550 1.830 2.500 5,322 +0.00(+0.00%)
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.