Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Motion Tech (NQ: AMOT )

N/A 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, 2007 5.980 6.030 5.870 6.020 5,430 +0.02(+0.33%)
May 30, 2007 6.000 6.050 5.860 6.000 1,900 -0.10(-1.64%)
May 29, 2007 6.119 6.140 5.860 6.100 14,298 +0.07(+1.16%)
May 25, 2007 6.190 6.190 6.030 6.030 5,121 -0.02(-0.33%)
May 24, 2007 6.100 6.100 6.050 6.050 900 +0.02(+0.33%)
May 23, 2007 6.280 6.380 6.030 6.030 10,905 +0.00(+0.00%)
May 22, 2007 6.000 6.100 5.960 6.030 20,177 -0.19(-3.05%)
May 21, 2007 6.140 6.340 6.140 6.220 3,300 +0.08(+1.30%)
May 18, 2007 6.160 6.280 6.120 6.140 2,904 -0.15(-2.38%)
May 17, 2007 6.230 6.360 6.140 6.290 4,500 +0.19(+3.05%)
May 16, 2007 6.110 6.130 6.040 6.104 5,778 -0.05(-0.75%)
May 15, 2007 6.210 6.320 6.150 6.150 4,350 -0.05(-0.81%)
May 14, 2007 6.230 6.340 6.160 6.200 2,542 -0.09(-1.43%)
May 11, 2007 6.324 6.330 6.170 6.290 6,489 -0.09(-1.41%)
May 10, 2007 6.460 6.460 6.250 6.380 6,054 -0.02(-0.31%)
May 09, 2007 6.400 6.450 6.310 6.400 16,984 +0.15(+2.40%)
May 08, 2007 6.500 6.500 6.110 6.250 5,604 -0.05(-0.79%)
May 07, 2007 6.210 6.460 6.210 6.300 12,600 -0.02(-0.32%)
May 04, 2007 6.350 6.390 6.210 6.320 8,135 +0.02(+0.32%)
May 03, 2007 6.020 6.350 5.960 6.300 11,130 +0.16(+2.61%)
May 02, 2007 5.870 6.140 5.750 6.140 7,573 +0.20(+3.37%)
May 01, 2007 5.920 6.050 5.880 5.940 5,700 -0.11(-1.82%)
Apr 30, 2007 6.000 6.100 5.870 6.050 10,500 -0.08(-1.23%)
Apr 27, 2007 6.210 6.260 6.080 6.125 8,500 -0.15(-2.46%)
Apr 26, 2007 6.310 6.330 6.090 6.280 8,945 -0.02(-0.32%)
Apr 25, 2007 6.200 6.300 5.940 6.300 8,966 +0.06(+0.96%)
Apr 24, 2007 5.830 6.240 5.810 6.240 8,281 +0.37(+6.30%)
Apr 23, 2007 6.100 6.240 5.830 5.870 7,281 -0.38(-6.08%)
Apr 20, 2007 5.880 6.390 5.750 6.250 13,004 +0.14(+2.29%)
Apr 19, 2007 6.130 6.390 6.110 6.110 5,400 -0.17(-2.71%)
Apr 18, 2007 6.210 6.280 5.770 6.280 28,551 -0.03(-0.48%)
Apr 17, 2007 6.200 6.390 6.100 6.310 7,911 +0.07(+1.12%)
Apr 16, 2007 6.050 6.250 6.000 6.240 11,041 -0.01(-0.16%)
Apr 13, 2007 6.250 6.250 6.020 6.250 9,794 -0.11(-1.73%)
Apr 12, 2007 6.350 6.400 6.170 6.360 7,039 +0.02(+0.32%)
Apr 11, 2007 6.410 6.450 6.210 6.340 4,900 -0.06(-0.94%)
Apr 10, 2007 6.390 6.430 6.225 6.400 10,200 +0.01(+0.16%)
Apr 09, 2007 6.440 6.440 6.260 6.390 6,975 -0.05(-0.78%)
Apr 05, 2007 6.220 6.440 6.220 6.440 12,776 +0.16(+2.55%)
Apr 04, 2007 6.230 6.300 5.910 6.280 9,561 -0.01(-0.16%)
Apr 03, 2007 6.250 6.290 6.100 6.290 3,222 +0.13(+2.11%)
Apr 02, 2007 6.300 6.300 6.160 6.160 8,277 -0.22(-3.45%)
Mar 30, 2007 6.220 6.450 6.180 6.380 4,149 +0.11(+1.75%)
Mar 29, 2007 6.130 6.340 5.920 6.270 4,213 +0.15(+2.45%)
Mar 28, 2007 5.970 6.150 5.930 6.120 1,500 -0.05(-0.81%)
Mar 27, 2007 6.310 6.310 6.060 6.170 6,200 -0.14(-2.22%)
Mar 26, 2007 5.980 6.430 5.970 6.310 3,100 -0.15(-2.32%)
Mar 23, 2007 6.210 6.500 6.210 6.460 5,009 +0.32(+5.21%)
Mar 22, 2007 6.170 6.220 5.940 6.140 7,550 -0.08(-1.29%)
Mar 21, 2007 5.950 6.220 5.930 6.220 7,125 +0.09(+1.47%)
Mar 20, 2007 5.930 6.240 5.910 6.130 7,830 +0.03(+0.49%)
Mar 19, 2007 5.940 6.100 5.730 6.100 6,695 +0.16(+2.69%)
Mar 16, 2007 5.630 5.940 5.630 5.940 6,235 +0.09(+1.54%)
Mar 15, 2007 5.640 5.850 5.400 5.850 16,736 +0.15(+2.63%)
Mar 14, 2007 5.700 5.750 5.610 5.700 9,600 +0.00(+0.00%)
Mar 13, 2007 5.830 5.750 5.700 5.700 6,182 -0.13(-2.23%)
Mar 12, 2007 5.910 5.926 5.760 5.830 2,934 -0.07(-1.19%)
Mar 09, 2007 6.070 6.080 5.700 5.900 21,568 -0.09(-1.50%)
Mar 08, 2007 5.851 6.060 5.830 5.990 10,420 +0.00(+0.00%)
Mar 07, 2007 5.800 6.080 5.580 5.990 13,883 +0.11(+1.87%)
Mar 06, 2007 5.600 5.900 5.600 5.880 29,757 +0.26(+4.63%)
Mar 05, 2007 5.600 5.650 5.440 5.620 14,045 -0.21(-3.60%)
Mar 02, 2007 5.850 5.990 5.720 5.830 9,987 -0.08(-1.35%)
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.