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 (%)
Aug 27, 2010 2.602 2.565 2.565 2.565 7,264 -0.04(-1.66%)
Aug 26, 2010 2.608 2.608 2.608 2.608 1,775 -0.03(-1.17%)
Aug 25, 2010 2.602 2.639 2.602 2.639 2,421 +0.02(+0.95%)
Aug 24, 2010 2.608 2.639 2.608 2.614 1,493 -0.02(-0.71%)
Aug 23, 2010 2.688 2.695 2.633 2.633 5,165 -0.05(-1.85%)
Aug 20, 2010 2.547 2.781 2.540 2.682 9,686 +0.07(+2.85%)
Aug 19, 2010 2.608 2.608 2.608 2.608 1,130 +0.00(+0.00%)
Aug 18, 2010 2.571 2.726 2.552 2.608 31,904 -0.02(-0.94%)
Aug 17, 2010 2.571 2.666 2.571 2.633 832 +0.07(+2.66%)
Aug 16, 2010 2.695 2.695 2.565 2.565 4,930 -0.22(-8.00%)
Aug 13, 2010 2.849 2.880 2.788 2.788 6,618 +0.00(+0.00%)
Aug 12, 2010 2.657 2.788 2.608 2.788 69,857 +0.15(+5.88%)
Aug 11, 2010 2.602 2.701 2.595 2.633 4,358 -0.02(-0.93%)
Aug 10, 2010 2.626 2.670 2.589 2.657 157,794 +0.02(+0.94%)
Aug 09, 2010 2.676 2.676 2.633 2.633 5,650 -0.03(-1.16%)
Aug 06, 2010 2.695 2.701 2.664 2.664 5,488 +0.01(+0.47%)
Aug 05, 2010 2.540 2.669 2.540 2.651 23,855 -0.02(-0.70%)
Aug 04, 2010 2.540 2.676 2.540 2.670 61,425 +0.20(+8.29%)
Aug 03, 2010 2.453 2.614 2.397 2.465 6,617 -0.11(-4.33%)
Aug 02, 2010 2.645 2.645 2.416 2.577 32,199 -0.09(-3.48%)
Jul 30, 2010 2.615 2.682 2.615 2.670 38,524 +0.01(+0.23%)
Jul 28, 2010 2.788 2.664 2.664 2.664 5,650 +0.00(+0.00%)
Jul 27, 2010 2.775 2.781 2.602 2.664 49,392 -0.05(-1.83%)
Jul 26, 2010 2.788 2.794 2.639 2.713 18,080 -0.07(-2.67%)
Jul 23, 2010 2.620 2.880 2.602 2.788 107,303 +0.22(+8.43%)
Jul 22, 2010 2.633 2.633 2.571 2.571 30,982 +0.00(+0.00%)
Jul 19, 2010 2.565 2.571 2.571 2.571 322 +0.01(+0.24%)
Jul 16, 2010 2.472 2.626 2.472 2.565 4,681 +0.04(+1.72%)
Jul 15, 2010 2.614 2.614 2.447 2.521 8,972 -0.02(-0.97%)
Jul 14, 2010 2.503 2.546 2.447 2.546 9,891 +0.05(+1.98%)
Jul 13, 2010 2.453 2.608 2.453 2.496 3,966 +0.01(+0.50%)
Jul 12, 2010 2.453 2.515 2.447 2.484 10,013 -0.08(-3.14%)
Jul 09, 2010 2.527 2.630 2.527 2.565 22,442 +0.09(+3.50%)
Jul 08, 2010 2.478 2.478 2.478 2.478 22,439 +0.00(+0.00%)
Jul 07, 2010 2.453 2.633 2.428 2.478 21,467 +0.05(+2.04%)
Jul 06, 2010 2.571 2.571 2.428 2.428 8,252 -0.14(-5.31%)
Jul 02, 2010 2.614 2.614 2.552 2.565 1,653 -0.04(-1.66%)
Jul 01, 2010 2.775 2.775 2.608 2.608 4,342 -0.18(-6.44%)
Jun 30, 2010 2.651 2.837 2.633 2.788 51,035 +0.16(+6.13%)
Jun 29, 2010 2.763 2.794 2.626 2.626 21,661 -0.26(-9.01%)
Jun 25, 2010 2.788 2.911 2.757 2.887 59,444 +0.10(+3.56%)
Jun 24, 2010 2.701 2.812 2.639 2.788 21,018 +0.11(+4.17%)
Jun 23, 2010 2.648 2.726 2.633 2.676 6,628 -0.02(-0.92%)
Jun 22, 2010 2.657 2.701 2.657 2.701 5,488 +0.08(+3.02%)
Jun 21, 2010 2.633 2.664 2.577 2.622 17,867 +0.03(+1.00%)
Jun 18, 2010 2.626 2.664 2.546 2.595 11,875 -0.13(-4.77%)
Jun 17, 2010 2.676 2.726 2.670 2.726 3,551 +0.02(+0.92%)
Jun 16, 2010 2.651 2.701 2.651 2.701 1,937 -0.01(-0.23%)
Jun 15, 2010 2.726 2.726 2.688 2.707 38,467 +0.04(+1.63%)
Jun 14, 2010 2.639 2.670 2.639 2.664 29,041 -0.02(-0.69%)
Jun 11, 2010 2.713 2.713 2.682 2.682 1,615 +0.15(+5.87%)
Jun 10, 2010 2.788 2.800 2.509 2.534 12,704 -0.11(-4.22%)
Jun 09, 2010 2.756 2.757 2.614 2.645 4,591 -0.08(-2.95%)
Jun 08, 2010 2.750 2.849 2.726 2.726 7,898 -0.13(-4.56%)
Jun 07, 2010 2.961 2.961 2.695 2.856 8,123 -0.11(-3.76%)
Jun 04, 2010 2.849 3.011 2.818 2.967 39,937 +0.24(+8.62%)
Jun 03, 2010 2.973 2.973 2.664 2.732 41,393 -0.19(-6.57%)
Jun 02, 2010 2.936 2.992 2.732 2.924 31,563 -0.02(-0.84%)
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.