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 (%)
Nov 30, 2011 3.738 3.968 3.725 3.962 52,011 +0.25(+6.72%)
Nov 29, 2011 3.675 3.738 3.557 3.713 19,717 +0.05(+1.36%)
Nov 28, 2011 3.526 3.681 3.525 3.663 26,305 +0.13(+3.71%)
Nov 25, 2011 3.519 3.632 3.507 3.532 5,125 +0.01(+0.35%)
Nov 23, 2011 3.482 3.557 3.444 3.519 29,967 -0.05(-1.40%)
Nov 22, 2011 3.569 3.588 3.507 3.569 18,476 -0.03(-0.87%)
Nov 21, 2011 3.688 3.688 3.469 3.600 8,303 +0.01(+0.35%)
Nov 18, 2011 3.557 3.594 3.557 3.588 5,416 -0.03(-0.86%)
Nov 17, 2011 3.694 3.694 3.594 3.619 11,853 -0.09(-2.52%)
Nov 16, 2011 3.594 3.713 3.557 3.713 8,208 +0.08(+2.23%)
Nov 15, 2011 3.519 3.719 3.494 3.632 28,650 +0.08(+2.36%)
Nov 14, 2011 3.513 3.632 3.513 3.548 19,537 -0.02(-0.59%)
Nov 11, 2011 3.600 3.600 3.554 3.569 10,131 -0.03(-0.86%)
Nov 10, 2011 3.600 3.725 3.544 3.600 10,710 -0.03(-0.86%)
Nov 09, 2011 3.659 3.659 3.569 3.631 16,404 -0.05(-1.35%)
Nov 08, 2011 3.644 3.718 3.644 3.681 7,393 +0.07(+2.07%)
Nov 07, 2011 3.501 3.606 3.501 3.606 10,775 +0.03(+0.87%)
Nov 04, 2011 3.544 3.725 3.376 3.575 24,660 +0.01(+0.17%)
Nov 03, 2011 3.233 3.575 3.233 3.569 71,917 +0.42(+13.21%)
Nov 02, 2011 3.134 3.190 3.121 3.153 3,698 +0.04(+1.40%)
Nov 01, 2011 3.107 3.233 3.103 3.109 32,529 -0.12(-3.85%)
Oct 31, 2011 3.258 3.271 3.196 3.233 5,628 -0.03(-0.95%)
Oct 28, 2011 3.264 3.264 3.246 3.264 8,523 +0.02(+0.52%)
Oct 27, 2011 3.264 3.264 3.247 3.247 7,558 +0.00(+0.05%)
Oct 26, 2011 3.202 3.258 3.171 3.246 11,257 +0.07(+2.35%)
Oct 25, 2011 3.171 3.171 3.171 3.171 321 +0.00(+0.00%)
Oct 24, 2011 3.128 3.208 3.065 3.171 17,362 +0.11(+3.66%)
Oct 21, 2011 3.128 3.128 3.059 3.059 2,090 -0.05(-1.69%)
Oct 20, 2011 3.121 3.121 3.078 3.112 3,538 -0.03(-0.90%)
Oct 19, 2011 3.140 3.140 3.140 3.140 1,608 +0.02(+0.56%)
Oct 18, 2011 3.016 3.128 3.016 3.123 7,655 -0.00(-0.16%)
Oct 17, 2011 3.128 3.134 3.109 3.128 2,643 +0.02(+0.80%)
Oct 14, 2011 3.022 3.103 3.022 3.103 3,698 +0.00(+0.00%)
Oct 13, 2011 3.078 3.103 2.904 3.103 11,761 +0.09(+2.89%)
Oct 12, 2011 2.922 3.059 2.922 3.016 33,740 -0.02(-0.61%)
Oct 11, 2011 3.034 3.053 3.025 3.034 3,377 -0.02(-0.61%)
Oct 10, 2011 3.041 3.059 2.922 3.053 8,182 +0.01(+0.31%)
Oct 07, 2011 2.972 3.109 2.972 3.044 8,202 +0.00(+0.10%)
Oct 06, 2011 2.978 3.177 2.922 3.041 14,006 +0.07(+2.30%)
Oct 05, 2011 2.904 2.985 2.891 2.972 10,194 +0.08(+2.80%)
Oct 04, 2011 3.121 3.121 2.891 2.891 14,511 -0.13(-4.32%)
Oct 03, 2011 3.115 3.115 3.022 3.022 4,663 -0.06(-2.02%)
Sep 30, 2011 3.090 3.109 3.078 3.084 2,412 +0.01(+0.20%)
Sep 29, 2011 3.140 3.215 2.978 3.078 21,067 -0.04(-1.20%)
Sep 28, 2011 3.090 3.171 3.090 3.115 14,956 -0.06(-1.76%)
Sep 27, 2011 3.171 3.215 3.153 3.171 13,885 +0.00(+0.00%)
Sep 26, 2011 3.215 3.221 3.140 3.171 10,149 +0.04(+1.39%)
Sep 23, 2011 3.097 3.233 3.097 3.128 7,434 +0.04(+1.16%)
Sep 22, 2011 3.047 3.097 3.016 3.092 23,401 -0.08(-2.50%)
Sep 21, 2011 3.016 3.221 3.016 3.171 7,397 -0.04(-1.16%)
Sep 20, 2011 3.264 3.264 3.202 3.208 15,101 -0.07(-2.09%)
Sep 19, 2011 3.264 3.289 3.264 3.277 2,515 +0.01(+0.38%)
Sep 16, 2011 3.264 3.264 3.264 3.264 532 -0.02(-0.75%)
Sep 15, 2011 3.277 3.289 3.277 3.289 2,372 +0.04(+1.34%)
Sep 14, 2011 3.227 3.264 3.215 3.246 4,109 +0.02(+0.77%)
Sep 13, 2011 3.196 3.227 3.196 3.221 4,663 -0.04(-1.33%)
Sep 12, 2011 3.295 3.295 3.233 3.264 1,367 -0.03(-0.94%)
Sep 09, 2011 3.227 3.296 3.171 3.296 9,879 +0.04(+1.15%)
Sep 08, 2011 3.289 3.296 3.171 3.258 5,508 -0.03(-0.95%)
Sep 07, 2011 3.277 3.308 3.227 3.289 8,806 -0.07(-2.04%)
Sep 06, 2011 3.202 3.383 3.202 3.358 8,523 +0.07(+2.27%)
Sep 02, 2011 3.283 3.292 3.264 3.283 5,307 +0.02(+0.57%)
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.