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 (%)
Oct 31, 2007 2.911 2.911 2.769 2.849 6,457 -0.09(-2.95%)
Oct 30, 2007 2.911 2.936 2.825 2.936 3,874 +0.02(+0.85%)
Oct 29, 2007 2.837 2.911 2.837 2.911 2,260 -0.02(-0.84%)
Oct 26, 2007 2.825 2.973 2.825 2.936 6,780 +0.02(+0.85%)
Oct 25, 2007 2.825 2.930 2.800 2.911 5,411 +0.06(+2.17%)
Oct 24, 2007 2.781 2.868 2.726 2.849 7,103 +0.03(+1.10%)
Oct 23, 2007 2.918 2.930 2.726 2.818 13,239 -0.06(-1.94%)
Oct 22, 2007 2.849 2.899 2.818 2.874 4,358 +0.09(+3.11%)
Oct 19, 2007 2.788 2.942 2.788 2.788 27,501 +0.00(+0.00%)
Oct 18, 2007 2.800 2.911 2.788 2.788 17,236 -0.07(-2.39%)
Oct 17, 2007 2.825 2.930 2.806 2.856 6,780 -0.02(-0.86%)
Oct 16, 2007 3.011 3.029 2.812 2.880 11,532 -0.11(-3.53%)
Oct 15, 2007 2.955 3.029 2.911 2.986 3,260 +0.01(+0.42%)
Oct 12, 2007 2.955 2.973 2.868 2.973 10,570 -0.09(-2.95%)
Oct 11, 2007 2.887 3.079 2.887 3.064 8,418 +0.13(+4.57%)
Oct 10, 2007 3.048 3.048 2.788 2.930 13,056 -0.12(-3.86%)
Oct 09, 2007 2.911 3.048 2.911 3.048 5,466 +0.02(+0.61%)
Oct 08, 2007 2.973 3.029 2.856 3.029 3,067 +0.06(+1.87%)
Oct 05, 2007 3.048 3.048 2.887 2.973 3,551 -0.03(-1.03%)
Oct 04, 2007 2.973 3.054 2.973 3.004 3,390 -0.09(-2.81%)
Oct 03, 2007 2.837 3.097 2.837 3.091 7,154 +0.12(+3.96%)
Oct 02, 2007 2.868 3.042 2.788 2.973 14,202 +0.13(+4.57%)
Oct 01, 2007 3.011 3.141 2.818 2.843 30,146 -0.28(-9.11%)
Sep 28, 2007 2.967 3.128 2.800 3.128 20,841 +0.06(+2.02%)
Sep 27, 2007 3.066 3.097 2.726 3.066 19,591 -0.01(-0.40%)
Sep 26, 2007 3.085 3.085 3.066 3.079 21,017 -0.05(-1.58%)
Sep 25, 2007 3.116 3.134 3.116 3.128 5,004 +0.03(+1.00%)
Sep 24, 2007 3.079 3.159 3.079 3.097 114,940 +0.02(+0.81%)
Sep 21, 2007 3.122 3.141 3.072 3.072 4,964 -0.10(-3.12%)
Sep 20, 2007 3.159 3.172 3.073 3.172 6,990 -0.00(-0.00%)
Sep 19, 2007 3.345 3.345 3.072 3.172 24,085 +0.01(+0.20%)
Sep 18, 2007 3.011 3.172 3.011 3.165 4,843 +0.14(+4.50%)
Sep 17, 2007 3.066 3.103 3.004 3.029 11,781 -0.12(-3.93%)
Sep 14, 2007 3.079 3.234 3.079 3.153 4,681 +0.09(+2.83%)
Sep 13, 2007 2.973 3.066 2.973 3.066 6,843 +0.00(+0.00%)
Sep 12, 2007 2.955 3.122 2.936 3.066 20,663 +0.09(+2.91%)
Sep 11, 2007 2.887 3.029 2.856 2.980 7,587 +0.04(+1.48%)
Sep 10, 2007 3.048 3.048 2.887 2.936 12,790 -0.05(-1.66%)
Sep 07, 2007 3.042 3.060 2.961 2.986 6,295 -0.05(-1.63%)
Sep 06, 2007 3.066 3.066 3.032 3.035 5,165 +0.03(+1.03%)
Sep 05, 2007 3.029 3.029 2.924 3.004 5,488 -0.03(-1.02%)
Sep 04, 2007 2.918 3.060 2.899 3.035 12,310 +0.12(+4.03%)
Aug 31, 2007 3.004 3.035 2.899 2.918 8,213 -0.02(-0.84%)
Aug 30, 2007 2.980 2.998 2.856 2.942 10,108 -0.09(-3.06%)
Aug 29, 2007 3.029 3.035 2.880 3.035 10,604 -0.01(-0.41%)
Aug 28, 2007 2.732 3.060 2.732 3.048 19,446 +0.32(+11.82%)
Aug 27, 2007 2.781 2.887 2.726 2.726 10,355 -0.03(-1.12%)
Aug 24, 2007 2.930 3.035 2.484 2.757 30,097 -0.12(-4.09%)
Aug 23, 2007 2.887 2.942 2.769 2.874 27,346 +0.02(+0.65%)
Aug 22, 2007 2.788 2.868 2.726 2.856 8,187 +0.09(+3.36%)
Aug 21, 2007 2.664 2.899 2.664 2.763 14,851 -0.04(-1.55%)
Aug 20, 2007 2.757 2.887 2.726 2.806 34,438 -0.08(-2.79%)
Aug 17, 2007 3.075 3.081 2.856 2.887 7,103 -0.02(-0.64%)
Aug 16, 2007 2.911 2.911 2.788 2.905 22,063 -0.07(-2.29%)
Aug 15, 2007 3.184 3.184 2.924 2.973 17,147 -0.06(-2.04%)
Aug 14, 2007 2.942 3.159 2.788 3.035 8,168 +0.00(+0.00%)
Aug 13, 2007 2.942 3.035 2.942 3.035 7,999 +0.18(+6.29%)
Aug 10, 2007 2.880 2.980 2.713 2.856 19,291 -0.07(-2.53%)
Aug 09, 2007 3.004 3.035 2.899 2.930 20,505 -0.14(-4.44%)
Aug 08, 2007 3.364 3.469 2.980 3.066 154,682 -0.20(-6.25%)
Aug 07, 2007 3.630 3.630 3.141 3.271 89,865 -0.87(-21.08%)
Aug 06, 2007 4.039 4.144 3.995 4.144 2,936 +0.02(+0.60%)
Aug 03, 2007 4.119 4.200 3.958 4.119 4,360 +0.12(+3.10%)
Aug 02, 2007 3.940 3.995 3.940 3.995 4,520 +0.01(+0.16%)
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.