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 31, 2009 1.245 1.245 1.245 1.245 322 +0.06(+5.24%)
Aug 28, 2009 1.196 1.196 1.177 1.183 12,914 -0.07(-5.45%)
Aug 27, 2009 1.189 1.251 1.177 1.251 5,366 +0.01(+0.50%)
Aug 26, 2009 1.233 1.245 1.233 1.245 40,519 +0.07(+5.78%)
Aug 25, 2009 1.183 1.183 1.177 1.177 1,452 +0.00(+0.01%)
Aug 24, 2009 1.227 1.233 1.177 1.177 13,675 -0.05(-4.04%)
Aug 21, 2009 1.196 1.227 1.196 1.227 6,941 +0.04(+3.66%)
Aug 20, 2009 1.183 1.227 1.177 1.183 12,268 -0.01(-1.03%)
Aug 19, 2009 1.195 1.195 1.195 1.195 597 +0.01(+1.04%)
Aug 18, 2009 1.183 1.195 1.177 1.183 4,650 -0.01(-0.52%)
Aug 17, 2009 1.177 1.227 1.177 1.189 12,519 +0.00(+0.00%)
Aug 14, 2009 1.233 1.233 1.189 1.189 11,138 -0.07(-5.88%)
Aug 12, 2009 1.264 1.264 1.264 1.264 7,960 +0.06(+4.62%)
Aug 11, 2009 1.270 1.270 1.208 1.208 20,731 -0.06(-4.88%)
Aug 10, 2009 1.257 1.270 1.257 1.270 4,843 +0.09(+7.89%)
Aug 07, 2009 1.233 1.233 0.9973 1.177 29,027 -0.07(-5.94%)
Aug 06, 2009 1.239 1.276 1.126 1.251 11,824 -0.03(-2.01%)
Aug 05, 2009 1.214 1.363 1.140 1.277 37,413 +0.16(+14.53%)
Aug 04, 2009 1.227 1.227 1.096 1.115 42,392 -0.17(-13.04%)
Aug 03, 2009 1.282 1.282 1.282 1.282 3,228 +0.00(+0.00%)
Jul 31, 2009 1.233 1.282 1.227 1.282 3,470 +0.07(+5.61%)
Jul 30, 2009 1.103 1.214 1.103 1.214 3,390 +0.09(+8.29%)
Jul 29, 2009 1.090 1.214 1.090 1.121 8,284 -0.07(-6.22%)
Jul 28, 2009 1.251 1.251 1.196 1.196 3,390 -0.07(-5.85%)
Jul 27, 2009 1.233 1.270 1.152 1.270 21,937 +0.03(+2.50%)
Jul 24, 2009 1.239 1.239 1.239 1.239 322 +0.00(+0.00%)
Jul 23, 2009 1.189 1.282 1.189 1.239 4,358 +0.05(+4.17%)
Jul 22, 2009 1.282 1.282 1.189 1.189 4,520 -0.05(-4.00%)
Jul 21, 2009 1.311 1.311 1.239 1.239 11,946 +0.00(+0.00%)
Jul 20, 2009 1.103 1.357 1.096 1.239 31,279 +0.14(+12.36%)
Jul 17, 2009 1.257 1.363 1.090 1.103 21,068 -0.06(-4.81%)
Jul 16, 2009 1.090 1.252 1.090 1.158 807 -0.05(-4.10%)
Jul 14, 2009 1.208 1.208 1.208 1.208 0 -0.06(-4.41%)
Jul 13, 2009 1.264 1.264 1.264 1.264 1,614 +0.00(+0.00%)
Jul 10, 2009 1.264 1.264 1.264 1.264 2,423 -0.01(-0.49%)
Jul 09, 2009 1.183 1.270 1.183 1.270 6,073 +0.03(+2.50%)
Jul 07, 2009 1.165 1.239 1.239 1.239 6,134 -0.06(-4.31%)
Jul 06, 2009 1.189 1.295 1.134 1.295 25,916 +0.09(+7.18%)
Jul 02, 2009 1.208 1.208 1.208 1.208 1,614 -0.01(-0.51%)
Jul 01, 2009 1.196 1.247 1.174 1.214 14,863 -0.02(-1.51%)
Jun 30, 2009 1.239 1.239 1.202 1.233 31,431 +0.02(+1.53%)
Jun 29, 2009 1.165 1.239 1.158 1.214 3,551 -0.06(-4.39%)
Jun 26, 2009 1.183 1.301 1.183 1.270 2,009 -0.11(-8.07%)
Jun 25, 2009 1.245 1.381 1.183 1.381 14,422 +0.14(+11.50%)
Jun 24, 2009 1.214 1.319 1.214 1.239 2,245 +0.01(+1.21%)
Jun 23, 2009 1.288 1.288 1.220 1.224 2,946 -0.08(-5.91%)
Jun 22, 2009 1.301 1.301 1.288 1.301 7,748 +0.01(+0.96%)
Jun 19, 2009 1.295 1.326 1.288 1.288 5,004 -0.01(-0.48%)
Jun 18, 2009 1.295 1.295 1.295 1.295 161 -0.06(-4.57%)
Jun 17, 2009 1.363 1.369 1.350 1.357 33,930 -0.01(-0.45%)
Jun 16, 2009 1.381 1.394 1.332 1.363 17,497 +0.00(+0.00%)
Jun 15, 2009 1.288 1.363 1.288 1.363 4,197 +0.07(+5.26%)
Jun 12, 2009 1.307 1.388 1.295 1.295 2,695 -0.03(-2.34%)
Jun 11, 2009 1.326 1.326 1.326 1.326 2,360 -0.02(-1.80%)
Jun 10, 2009 1.227 1.388 1.227 1.350 35,353 +0.12(+10.07%)
Jun 09, 2009 1.178 1.233 1.178 1.227 22,266 +0.02(+2.06%)
Jun 05, 2009 1.121 1.202 1.115 1.202 7,894 +0.02(+2.10%)
Jun 04, 2009 1.115 1.177 1.115 1.177 3,712 +0.04(+3.83%)
Jun 03, 2009 1.220 1.220 1.096 1.134 2,534 -0.07(-6.15%)
Jun 02, 2009 1.208 1.208 1.208 1.208 6,481 +0.06(+4.84%)
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.