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 (%)
May 28, 2010 2.973 2.998 2.719 2.918 44,939 -0.06(-1.87%)
May 27, 2010 2.807 3.060 2.664 2.973 28,945 +0.36(+13.74%)
May 26, 2010 2.670 2.676 2.552 2.614 15,558 -0.05(-1.86%)
May 25, 2010 2.670 2.812 2.664 2.664 4,681 -0.01(-0.23%)
May 24, 2010 2.707 2.744 2.657 2.670 4,794 +0.05(+1.94%)
May 21, 2010 2.565 2.701 2.565 2.619 3,480 -0.17(-6.25%)
May 20, 2010 2.657 2.831 2.583 2.794 4,442 +0.01(+0.22%)
May 19, 2010 2.670 2.788 2.565 2.788 5,416 +0.04(+1.35%)
May 18, 2010 2.726 2.750 2.726 2.750 1,084 -0.10(-3.48%)
May 17, 2010 2.818 2.849 2.818 2.849 2,744 +0.03(+1.10%)
May 14, 2010 2.571 2.856 2.571 2.818 200,978 +0.31(+12.35%)
May 12, 2010 2.509 2.509 2.509 2.509 0 -0.05(-1.94%)
May 11, 2010 2.620 2.639 2.459 2.558 3,228 +0.01(+0.24%)
May 10, 2010 2.472 2.613 2.447 2.552 7,103 -0.05(-1.90%)
May 07, 2010 2.657 2.657 2.323 2.602 3,551 +0.06(+2.44%)
May 06, 2010 2.313 2.602 2.313 2.540 8,426 -0.11(-3.98%)
May 05, 2010 2.503 2.645 2.354 2.645 19,352 +0.28(+12.07%)
May 04, 2010 2.521 2.521 2.267 2.360 12,959 -0.24(-9.29%)
May 03, 2010 2.558 2.664 2.521 2.602 19,531 +0.11(+4.22%)
Apr 30, 2010 2.620 2.707 2.255 2.496 49,603 -0.27(-9.64%)
Apr 29, 2010 2.707 2.911 2.657 2.763 28,978 -0.02(-0.67%)
Apr 28, 2010 2.602 2.831 2.602 2.781 46,462 +0.18(+6.90%)
Apr 27, 2010 2.843 2.849 2.481 2.602 39,294 -0.30(-10.26%)
Apr 26, 2010 2.757 2.973 2.757 2.899 22,327 +0.15(+5.41%)
Apr 23, 2010 3.128 3.128 2.701 2.750 77,126 -0.33(-10.84%)
Apr 22, 2010 2.620 3.159 2.620 3.085 81,630 +0.48(+18.29%)
Apr 21, 2010 2.459 2.701 2.441 2.608 58,222 +0.06(+2.19%)
Apr 20, 2010 2.453 2.552 2.441 2.552 49,364 +0.09(+3.52%)
Apr 19, 2010 2.453 2.558 2.434 2.465 36,789 -0.07(-2.93%)
Apr 16, 2010 2.583 2.583 2.490 2.540 3,520 -0.03(-1.20%)
Apr 15, 2010 2.459 2.571 2.444 2.571 5,973 +0.03(+1.22%)
Apr 14, 2010 2.565 2.602 2.478 2.540 6,780 +0.01(+0.24%)
Apr 13, 2010 2.558 2.633 2.484 2.534 6,226 +0.01(+0.49%)
Apr 12, 2010 2.565 2.633 2.472 2.521 24,113 -0.04(-1.69%)
Apr 09, 2010 2.558 2.571 2.447 2.565 5,262 +0.07(+2.99%)
Apr 08, 2010 2.447 2.602 2.447 2.490 3,433 +0.00(+0.00%)
Apr 07, 2010 2.456 2.552 2.454 2.490 10,159 -0.01(-0.25%)
Apr 06, 2010 2.366 2.534 2.304 2.496 22,534 +0.27(+11.94%)
Apr 05, 2010 2.571 2.613 2.149 2.230 70,026 -0.37(-14.08%)
Apr 01, 2010 2.230 2.595 2.595 2.595 106,061 +0.37(+16.39%)
Mar 31, 2010 2.119 2.342 2.106 2.230 56,406 +0.15(+7.46%)
Mar 30, 2010 2.069 2.156 2.069 2.075 10,263 -0.01(-0.59%)
Mar 29, 2010 2.162 2.168 2.088 2.088 7,813 -0.04(-1.75%)
Mar 26, 2010 2.125 2.125 2.125 2.125 1,291 -0.04(-2.00%)
Mar 25, 2010 2.224 2.267 2.168 2.168 11,946 +0.09(+4.48%)
Mar 24, 2010 2.149 2.199 2.069 2.075 37,936 -0.17(-7.71%)
Mar 23, 2010 2.081 2.292 2.057 2.249 31,568 +0.20(+9.67%)
Mar 22, 2010 2.137 2.168 2.050 2.050 8,946 -0.06(-2.93%)
Mar 19, 2010 2.174 2.187 2.038 2.112 10,430 +0.01(+0.29%)
Mar 18, 2010 2.137 2.187 2.063 2.106 5,093 +0.04(+2.10%)
Mar 17, 2010 2.149 2.193 2.013 2.063 11,784 -0.13(-5.93%)
Mar 16, 2010 2.013 2.193 2.013 2.193 4,035 +0.07(+3.21%)
Mar 15, 2010 2.075 2.137 2.007 2.125 7,398 +0.01(+0.59%)
Mar 12, 2010 2.125 2.125 2.100 2.112 1,042 +0.07(+3.33%)
Mar 11, 2010 2.050 2.050 2.044 2.044 1,667 -0.11(-4.90%)
Mar 10, 2010 2.149 2.149 2.149 2.149 330 +0.00(+0.17%)
Mar 09, 2010 2.013 2.149 1.988 2.146 5,382 +0.16(+8.25%)
Mar 08, 2010 2.007 2.019 1.982 1.982 14,241 -0.04(-1.84%)
Mar 05, 2010 2.019 2.019 1.988 2.019 3,272 +0.00(+0.00%)
Mar 04, 2010 2.168 2.168 1.982 2.019 21,430 -0.15(-6.86%)
Mar 03, 2010 2.193 2.193 2.168 2.168 21,793 +0.00(+0.00%)
Mar 02, 2010 2.044 2.168 1.988 2.168 43,094 +0.16(+8.02%)
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.