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 (%)
Jul 31, 2003 1.852 1.852 1.803 1.821 27,605 +0.01(+0.34%)
Jul 30, 2003 1.995 1.995 1.716 1.815 29,058 -0.08(-4.25%)
Jul 29, 2003 1.877 2.013 1.821 1.895 214,386 +0.07(+3.73%)
Jul 28, 2003 1.313 1.858 1.313 1.827 226,978 +0.50(+37.21%)
Jul 24, 2003 1.276 1.350 1.276 1.332 42,780 -0.03(-2.27%)
Jul 23, 2003 1.363 1.363 1.363 1.363 2,098 +0.00(+0.00%)
Jul 22, 2003 1.239 1.363 1.239 1.363 49,560 +0.09(+7.32%)
Jul 21, 2003 1.239 1.301 1.177 1.270 13,722 +0.15(+13.89%)
Jul 18, 2003 1.115 1.146 1.115 1.115 16,789 -0.03(-2.70%)
Jul 17, 2003 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Jul 16, 2003 1.295 1.295 1.141 1.146 5,811 -0.06(-5.13%)
Jul 15, 2003 1.239 1.239 1.208 1.208 4,681 -0.09(-7.14%)
Jul 14, 2003 1.226 1.406 1.226 1.301 15,336 +0.07(+6.06%)
Jul 11, 2003 1.090 1.226 1.090 1.226 12,914 +0.11(+10.00%)
Jul 10, 2003 1.109 1.214 1.109 1.115 5,488 -0.11(-9.09%)
Jul 09, 2003 0.9601 1.276 0.9601 1.226 46,493 +0.30(+32.00%)
Jul 08, 2003 1.053 1.053 0.9292 0.9292 64,735 -0.15(-14.29%)
Jul 07, 2003 0.9793 1.109 0.9793 1.084 8,878 +0.11(+10.76%)
Jul 03, 2003 0.9787 0.9787 0.9787 0.9787 0 +0.00(+0.00%)
Jul 02, 2003 0.9663 0.9787 0.9663 0.9787 807 +0.04(+3.95%)
Jul 01, 2003 0.9292 0.9416 0.9292 0.9416 2,260 +0.01(+1.33%)
Jun 30, 2003 1.028 1.028 0.9292 0.9292 7,587 -0.10(-9.64%)
Jun 27, 2003 1.034 1.034 1.028 1.028 968 -0.06(-5.14%)
Jun 26, 2003 1.072 1.084 1.072 1.084 968 +0.06(+5.42%)
Jun 25, 2003 1.053 1.053 1.022 1.028 7,426 -0.12(-10.27%)
Jun 24, 2003 1.109 1.146 1.109 1.146 1,130 +0.00(+0.00%)
Jun 23, 2003 1.035 1.146 1.035 1.146 20,340 +0.06(+5.71%)
Jun 20, 2003 1.084 1.084 1.084 1.084 0 +0.00(+0.00%)
Jun 19, 2003 1.084 1.084 1.053 1.084 6,618 -0.01(-1.13%)
Jun 18, 2003 1.013 1.096 1.013 1.096 10,331 +0.05(+4.73%)
Jun 17, 2003 1.121 1.121 1.028 1.047 6,134 -0.07(-6.63%)
Jun 16, 2003 1.146 1.146 1.121 1.121 968 -0.03(-2.22%)
Jun 13, 2003 1.147 1.147 1.147 1.147 322 +0.00(+0.05%)
Jun 12, 2003 1.146 1.146 1.146 1.146 807 +0.01(+1.09%)
Jun 11, 2003 1.121 1.177 1.121 1.134 5,165 +0.02(+1.67%)
Jun 10, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jun 09, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jun 06, 2003 1.096 1.115 1.096 1.115 6,941 +0.02(+1.64%)
Jun 05, 2003 1.085 1.097 1.085 1.097 484 -0.01(-1.06%)
Jun 04, 2003 1.109 1.109 1.109 1.109 322 -0.01(-0.56%)
Jun 03, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jun 02, 2003 1.059 1.115 1.059 1.115 7,426 +0.01(+0.56%)
May 30, 2003 1.121 1.121 1.059 1.109 10,331 -0.01(-1.11%)
May 29, 2003 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
May 28, 2003 1.121 1.121 1.121 1.121 807 +0.01(+0.56%)
May 27, 2003 1.115 1.115 1.115 1.115 161 +0.00(+0.00%)
May 23, 2003 1.115 1.115 1.115 1.115 1,775 +0.00(+0.00%)
May 22, 2003 1.115 1.115 1.115 1.115 161 +0.00(+0.00%)
May 21, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
May 20, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
May 19, 2003 1.158 1.158 1.115 1.115 5,973 -0.11(-9.09%)
May 16, 2003 1.226 1.226 1.226 1.226 0 +0.00(+0.00%)
May 15, 2003 1.189 1.226 1.189 1.226 9,040 +0.01(+1.02%)
May 14, 2003 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
May 13, 2003 1.189 1.214 1.189 1.214 2,421 +0.03(+2.62%)
May 12, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 09, 2003 1.183 1.183 1.183 1.183 484 +0.07(+6.11%)
May 08, 2003 1.115 1.115 1.115 1.115 1,614 +0.00(+0.00%)
May 07, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
May 06, 2003 1.115 1.115 1.115 1.115 2,098 +0.00(+0.00%)
May 05, 2003 1.115 1.115 1.115 1.115 645 -0.04(-3.23%)
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.