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 (%)
Dec 30, 2005 2.509 2.695 2.478 2.583 22,406 +0.01(+0.48%)
Dec 29, 2005 2.626 2.626 2.540 2.571 6,780 -0.06(-2.12%)
Dec 28, 2005 2.620 2.626 2.465 2.626 10,008 +0.01(+0.24%)
Dec 27, 2005 2.602 2.620 2.602 2.620 1,614 +0.07(+2.67%)
Dec 23, 2005 2.397 2.552 2.397 2.552 24,670 +0.09(+3.52%)
Dec 22, 2005 2.478 2.478 2.465 2.465 7,264 -0.01(-0.50%)
Dec 21, 2005 2.472 2.490 2.472 2.478 3,230 +0.01(+0.50%)
Dec 20, 2005 2.478 2.490 2.428 2.465 5,650 -0.01(-0.50%)
Dec 19, 2005 2.571 2.571 2.478 2.478 8,165 -0.07(-2.68%)
Dec 16, 2005 2.571 2.620 2.546 2.546 4,681 -0.04(-1.44%)
Dec 15, 2005 2.571 2.585 2.571 2.583 2,216 +0.00(+0.08%)
Dec 14, 2005 2.610 2.610 2.571 2.581 4,778 -0.03(-1.03%)
Dec 13, 2005 2.602 2.608 2.602 2.608 10,452 -0.01(-0.24%)
Dec 12, 2005 2.657 2.750 2.614 2.614 5,811 -0.01(-0.24%)
Dec 09, 2005 2.664 2.727 2.620 2.620 6,981 +0.02(+0.71%)
Dec 08, 2005 2.664 2.664 2.602 2.602 1,233 +0.00(+0.00%)
Dec 07, 2005 2.719 2.719 2.602 2.602 22,206 -0.01(-0.24%)
Dec 06, 2005 2.608 2.651 2.608 2.608 7,287 +0.00(+0.00%)
Dec 05, 2005 2.608 2.788 2.540 2.608 31,631 +0.00(+0.00%)
Dec 02, 2005 2.595 2.664 2.490 2.608 32,044 +0.14(+5.78%)
Dec 01, 2005 2.403 2.527 2.391 2.465 33,182 +0.10(+4.19%)
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 2.342 2.342 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 8,555 -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 49,995 -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 3,712 -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 6,190 -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 2.421 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 2.342 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%)
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.