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 (%)
Nov 30, 2005 2.416 2.416 2.366 2.366 3,874 -0.02(-0.78%)
Nov 29, 2005 2.385 2.416 2.385 2.385 3,608 -0.03(-1.28%)
Nov 28, 2005 2.410 2.441 2.410 2.416 5,165 +0.00(+0.15%)
Nov 25, 2005 2.292 2.416 2.292 2.412 4,399 +0.05(+1.94%)
Nov 23, 2005 2.273 2.366 2.261 2.366 3,874 +0.11(+4.66%)
Nov 22, 2005 2.211 2.354 2.211 2.261 4,681 -0.02(-0.82%)
Nov 21, 2005 2.416 2.416 2.172 2.280 16,976 -0.08(-3.41%)
Nov 18, 2005 2.428 2.478 2.360 2.360 9,815 -0.06(-2.28%)
Nov 17, 2005 2.280 2.415 2.230 2.415 10,509 +0.14(+5.95%)
Nov 16, 2005 2.341 2.341 2.249 2.280 5,892 -0.06(-2.39%)
Nov 15, 2005 2.242 2.335 2.242 2.335 8,449 +0.10(+4.46%)
Nov 14, 2005 2.230 2.236 2.174 2.236 5,860 +0.01(+0.25%)
Nov 11, 2005 2.193 2.230 2.193 2.230 1,291 +0.08(+3.75%)
Nov 10, 2005 2.162 2.168 2.106 2.149 11,258 -0.02(-0.86%)
Nov 09, 2005 2.156 2.205 2.106 2.168 8,556 -0.03(-1.41%)
Nov 08, 2005 2.168 2.199 2.168 2.199 7,748 +0.03(+1.43%)
Nov 07, 2005 2.187 2.211 2.162 2.168 2,700 -0.06(-2.51%)
Nov 04, 2005 2.199 2.230 2.193 2.224 1,291 +0.03(+1.41%)
Nov 03, 2005 2.224 2.255 2.180 2.193 8,446 +0.01(+0.57%)
Nov 02, 2005 2.323 2.385 2.081 2.180 49,996 -0.11(-4.86%)
Nov 01, 2005 2.416 2.416 2.292 2.292 1,291 -0.12(-4.88%)
Oct 31, 2005 2.354 2.447 2.323 2.410 8,200 +0.09(+4.08%)
Oct 28, 2005 2.298 2.385 2.261 2.315 8,911 +0.04(+1.84%)
Oct 27, 2005 2.273 2.273 2.273 2.273 403 -0.01(-0.27%)
Oct 26, 2005 2.329 2.329 2.280 2.280 3,713 -0.07(-2.90%)
Oct 25, 2005 2.286 2.354 2.286 2.348 2,347 +0.06(+2.43%)
Oct 24, 2005 2.348 2.348 2.292 2.292 6,191 -0.11(-4.59%)
Oct 21, 2005 2.360 2.465 2.298 2.402 5,178 -0.04(-1.57%)
Oct 20, 2005 2.434 2.441 2.420 2.441 2,918 -0.01(-0.25%)
Oct 19, 2005 2.434 2.447 2.434 2.447 1,824 +0.09(+3.95%)
Oct 18, 2005 2.354 2.354 2.354 2.354 4,925 -0.03(-1.30%)
Oct 17, 2005 2.360 2.385 2.354 2.385 1,890 +0.02(+0.79%)
Oct 14, 2005 2.391 2.391 2.286 2.366 1,614 -0.04(-1.55%)
Oct 13, 2005 2.360 2.453 2.286 2.403 2,524 +0.02(+1.04%)
Oct 12, 2005 2.434 2.459 2.379 2.379 2,744 -0.01(-0.52%)
Oct 11, 2005 2.323 2.391 2.323 2.391 2,641 +0.02(+1.05%)
Oct 10, 2005 2.360 2.366 2.360 2.366 322 +0.02(+1.06%)
Oct 07, 2005 2.317 2.366 2.292 2.341 1,775 -0.04(-1.82%)
Oct 06, 2005 2.385 2.385 2.385 2.385 1,160 +0.01(+0.26%)
Oct 05, 2005 2.340 2.459 2.261 2.379 13,999 -0.08(-3.27%)
Oct 04, 2005 2.428 2.459 2.273 2.459 15,174 +0.03(+1.27%)
Oct 03, 2005 2.416 2.428 2.416 2.428 9,976 -0.02(-0.76%)
Sep 30, 2005 2.478 2.478 2.422 2.447 3,162 -0.06(-2.47%)
Sep 29, 2005 2.478 2.509 2.478 2.509 2,098 +0.00(+0.00%)
Sep 28, 2005 2.490 2.536 2.490 2.509 3,874 +0.04(+1.76%)
Sep 27, 2005 2.503 2.509 2.453 2.465 1,210 -0.06(-2.45%)
Sep 26, 2005 2.521 2.589 2.416 2.527 6,618 -0.02(-0.97%)
Sep 23, 2005 2.552 2.552 2.515 2.552 3,955 +0.01(+0.49%)
Sep 22, 2005 2.540 2.540 2.540 2.540 2,421 +0.01(+0.49%)
Sep 21, 2005 2.534 2.552 2.527 2.527 1,364 -0.05(-1.92%)
Sep 20, 2005 2.546 2.614 2.546 2.577 2,340 +0.01(+0.24%)
Sep 19, 2005 2.595 2.595 2.509 2.571 48,790 +0.04(+1.46%)
Sep 16, 2005 2.577 2.589 2.515 2.534 30,156 -0.01(-0.24%)
Sep 15, 2005 2.540 2.583 2.515 2.540 6,780 +0.00(+0.00%)
Sep 14, 2005 2.515 2.583 2.509 2.540 13,722 -0.02(-0.73%)
Sep 13, 2005 2.614 2.633 2.484 2.558 9,040 +0.00(+0.00%)
Sep 12, 2005 2.485 2.620 2.472 2.558 10,816 -0.02(-0.96%)
Sep 09, 2005 2.447 2.626 2.416 2.583 18,402 +0.07(+2.96%)
Sep 08, 2005 2.434 2.521 2.434 2.509 7,655 -0.06(-2.41%)
Sep 07, 2005 2.453 2.578 2.453 2.571 7,684 -0.03(-1.19%)
Sep 06, 2005 2.577 2.622 2.459 2.602 11,139 -0.01(-0.47%)
Sep 02, 2005 2.478 2.614 2.478 2.614 10,008 +0.09(+3.43%)
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.