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 31, 2006 2.893 3.215 2.880 3.128 24,430 +0.24(+8.14%)
May 30, 2006 3.072 3.072 2.893 2.893 5,811 -0.11(-3.71%)
May 26, 2006 3.048 3.215 3.004 3.004 7,540 +0.09(+2.97%)
May 25, 2006 2.949 2.986 2.862 2.918 31,841 +0.05(+1.73%)
May 24, 2006 2.862 2.905 2.831 2.868 42,877 -0.01(-0.43%)
May 23, 2006 2.818 2.880 2.818 2.880 16,232 +0.06(+1.97%)
May 22, 2006 2.849 2.862 2.769 2.825 25,853 -0.09(-2.98%)
May 19, 2006 2.924 2.930 2.911 2.911 6,657 -0.02(-0.63%)
May 18, 2006 2.911 2.967 2.911 2.930 25,506 -0.02(-0.63%)
May 17, 2006 3.004 3.004 2.868 2.949 26,622 -0.08(-2.54%)
May 16, 2006 3.004 3.041 2.942 3.025 31,641 +0.03(+1.11%)
May 15, 2006 3.147 3.147 2.949 2.992 34,808 -0.13(-4.17%)
May 12, 2006 3.066 3.122 3.066 3.122 39,987 +0.10(+3.28%)
May 11, 2006 3.060 3.091 3.010 3.023 31,534 +0.00(+0.00%)
May 10, 2006 3.091 3.103 2.961 3.023 43,290 -0.09(-2.98%)
May 09, 2006 3.190 3.196 2.942 3.116 166,874 -0.06(-1.85%)
May 08, 2006 2.651 3.320 2.651 3.175 496,999 +0.54(+20.59%)
May 05, 2006 2.633 2.825 2.633 2.633 27,968 +0.00(+0.00%)
May 04, 2006 2.633 2.676 2.589 2.633 33,580 -0.01(-0.47%)
May 03, 2006 2.726 2.812 2.608 2.645 29,085 +0.00(+0.00%)
May 02, 2006 2.633 2.818 2.602 2.645 33,040 -0.01(-0.47%)
May 01, 2006 3.004 3.004 2.552 2.657 121,807 -0.22(-7.74%)
Apr 28, 2006 2.899 3.066 2.794 2.880 131,731 +0.09(+3.10%)
Apr 27, 2006 3.370 3.432 2.707 2.794 285,963 -0.56(-16.64%)
Apr 26, 2006 2.317 3.710 2.317 3.351 731,106 +1.07(+47.01%)
Apr 25, 2006 2.261 2.323 2.249 2.280 4,843 +0.07(+3.08%)
Apr 24, 2006 2.273 2.273 2.199 2.211 8,635 -0.08(-3.51%)
Apr 21, 2006 2.292 2.292 2.292 2.292 403 -0.02(-1.07%)
Apr 20, 2006 2.273 2.317 2.273 2.317 15,943 +0.05(+2.19%)
Apr 19, 2006 2.267 2.267 2.230 2.267 4,964 +0.04(+1.67%)
Apr 18, 2006 2.341 2.341 2.187 2.230 5,165 -0.09(-3.74%)
Apr 17, 2006 2.304 2.379 2.261 2.317 4,102 +0.02(+1.08%)
Apr 13, 2006 2.311 2.379 2.267 2.292 5,500 -0.03(-1.33%)
Apr 12, 2006 2.224 2.379 2.224 2.323 10,186 +0.12(+5.63%)
Apr 11, 2006 2.403 2.403 2.119 2.199 14,845 -0.20(-8.51%)
Apr 10, 2006 2.366 2.404 2.366 2.403 1,880 -0.03(-1.11%)
Apr 07, 2006 2.478 2.478 2.416 2.430 2,744 -0.07(-2.65%)
Apr 06, 2006 2.459 2.515 2.459 2.496 1,278 +0.08(+3.33%)
Apr 05, 2006 2.564 2.564 2.366 2.416 20,287 -0.13(-5.11%)
Apr 04, 2006 2.308 2.608 2.308 2.546 18,729 +0.22(+9.60%)
Apr 03, 2006 2.360 2.379 2.323 2.323 6,278 -0.01(-0.27%)
Mar 31, 2006 2.323 2.329 2.323 2.329 8,556 +0.00(+0.00%)
Mar 30, 2006 2.304 2.474 2.304 2.329 5,714 -0.04(-1.62%)
Mar 29, 2006 2.255 2.368 2.255 2.368 4,597 +0.14(+6.17%)
Mar 28, 2006 2.280 2.280 2.230 2.230 8,399 -0.05(-2.17%)
Mar 27, 2006 2.323 2.360 2.230 2.280 11,179 -0.13(-5.40%)
Mar 24, 2006 2.410 2.410 2.410 2.410 807 -0.02(-0.77%)
Mar 23, 2006 2.323 2.589 2.323 2.428 11,623 +0.12(+5.09%)
Mar 22, 2006 2.230 2.335 2.230 2.311 6,457 +0.03(+1.36%)
Mar 21, 2006 2.317 2.317 2.236 2.280 8,488 +0.00(+0.00%)
Mar 20, 2006 2.323 2.323 2.236 2.280 6,316 -0.05(-2.13%)
Mar 17, 2006 2.323 2.379 2.267 2.329 15,901 -0.13(-5.29%)
Mar 16, 2006 2.664 2.695 2.416 2.459 15,659 -0.17(-6.59%)
Mar 15, 2006 2.534 2.633 2.534 2.633 6,023 +0.12(+4.94%)
Mar 14, 2006 2.515 2.521 2.478 2.509 1,452 +0.02(+1.00%)
Mar 13, 2006 2.527 2.546 2.484 2.484 10,393 -0.09(-3.59%)
Mar 10, 2006 2.577 2.577 2.577 2.577 0 +0.00(+0.00%)
Mar 09, 2006 2.577 2.577 2.577 2.577 0 +0.00(+0.00%)
Mar 08, 2006 2.558 2.589 2.558 2.577 1,937 -0.06(-2.13%)
Mar 07, 2006 2.633 2.633 2.633 2.633 0 +0.00(+0.00%)
Mar 06, 2006 2.602 2.633 2.602 2.633 322 +0.13(+5.20%)
Mar 03, 2006 2.509 2.652 2.503 2.503 15,915 -0.01(-0.25%)
Mar 02, 2006 2.664 2.695 2.509 2.509 3,897 -0.14(-5.37%)
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.