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, 2012 5.820 5.820 5.660 5.770 12,546 +0.01(+0.17%)
May 30, 2012 5.890 5.930 5.720 5.760 9,810 -0.04(-0.69%)
May 29, 2012 6.080 6.090 5.800 5.800 8,014 -0.19(-3.17%)
May 25, 2012 6.080 6.080 5.990 5.990 1,031 -0.10(-1.64%)
May 24, 2012 6.060 6.120 6.000 6.090 6,334 +0.08(+1.33%)
May 23, 2012 5.980 6.100 5.980 6.010 52,212 -0.07(-1.15%)
May 22, 2012 6.070 6.090 5.970 6.080 6,287 +0.01(+0.16%)
May 21, 2012 6.090 6.200 5.830 6.070 23,227 -0.20(-3.19%)
May 18, 2012 6.270 6.390 6.070 6.270 31,198 +0.09(+1.46%)
May 17, 2012 6.210 6.266 6.070 6.180 30,575 -0.06(-0.96%)
May 16, 2012 6.319 6.450 6.150 6.240 20,040 -0.01(-0.24%)
May 15, 2012 6.230 6.370 6.180 6.255 6,134 +0.06(+1.05%)
May 14, 2012 6.250 6.360 6.070 6.190 64,545 -0.06(-0.96%)
May 11, 2012 6.630 6.960 5.920 6.250 160,891 -1.75(-21.88%)
May 10, 2012 8.100 8.100 7.901 8.000 2,600 -0.09(-1.11%)
May 09, 2012 7.970 8.090 7.850 8.090 6,554 +0.09(+1.12%)
May 08, 2012 7.960 8.050 7.860 8.000 15,878 -0.07(-0.87%)
May 07, 2012 7.970 8.100 7.970 8.070 19,274 +0.08(+1.00%)
May 04, 2012 7.960 8.100 7.960 7.990 13,975 -0.06(-0.75%)
May 03, 2012 8.090 8.090 8.000 8.050 6,925 +0.03(+0.37%)
May 02, 2012 8.070 8.100 8.020 8.020 6,025 -0.06(-0.74%)
May 01, 2012 8.090 8.220 8.050 8.079 5,688 +0.04(+0.56%)
Apr 30, 2012 8.090 8.090 8.010 8.035 8,376 -0.01(-0.06%)
Apr 27, 2012 8.120 8.120 8.020 8.040 10,143 +0.00(+0.00%)
Apr 26, 2012 7.990 8.050 7.900 8.040 8,141 +0.05(+0.63%)
Apr 25, 2012 7.910 8.050 7.850 7.990 8,931 -0.01(-0.12%)
Apr 24, 2012 8.020 8.100 7.969 8.000 35,761 +0.00(+0.00%)
Apr 23, 2012 8.010 8.250 7.990 8.000 23,630 -0.00(-0.01%)
Apr 20, 2012 7.545 8.200 7.545 8.001 53,121 +0.34(+4.41%)
Apr 19, 2012 7.620 7.663 7.540 7.663 20,109 +0.11(+1.50%)
Apr 18, 2012 7.650 7.650 7.500 7.550 13,500 -0.18(-2.33%)
Apr 17, 2012 7.500 7.730 7.440 7.730 4,660 +0.23(+3.07%)
Apr 16, 2012 7.280 7.500 7.250 7.500 31,750 -0.10(-1.32%)
Apr 13, 2012 7.420 7.600 7.420 7.600 6,277 +0.30(+4.11%)
Apr 12, 2012 7.500 7.662 7.300 7.300 16,091 -0.32(-4.20%)
Apr 11, 2012 7.450 7.640 7.350 7.620 7,771 +0.17(+2.28%)
Apr 10, 2012 7.550 7.550 7.250 7.450 11,450 -0.10(-1.32%)
Apr 09, 2012 7.250 7.600 7.250 7.550 34,540 +0.30(+4.13%)
Apr 05, 2012 7.280 7.370 7.251 7.251 18,487 -0.03(-0.40%)
Apr 04, 2012 7.280 7.388 7.280 7.280 1,425 -0.09(-1.22%)
Apr 03, 2012 7.160 7.370 7.160 7.370 4,817 +0.34(+4.84%)
Apr 02, 2012 7.250 7.400 7.030 7.030 14,642 -0.22(-3.05%)
Mar 30, 2012 7.250 7.300 7.250 7.251 593 +0.00(+0.01%)
Mar 29, 2012 7.280 7.393 7.250 7.250 5,137 -0.09(-1.23%)
Mar 28, 2012 7.330 7.479 7.250 7.340 4,646 +0.08(+1.10%)
Mar 27, 2012 7.390 7.490 7.260 7.260 5,269 -0.24(-3.20%)
Mar 26, 2012 7.360 7.500 7.260 7.500 18,395 +0.39(+5.49%)
Mar 23, 2012 7.250 7.260 7.110 7.110 11,880 -0.19(-2.60%)
Mar 22, 2012 7.260 7.480 7.151 7.300 44,397 +0.16(+2.24%)
Mar 21, 2012 7.450 7.450 6.750 7.140 26,748 -0.11(-1.52%)
Mar 20, 2012 7.120 7.480 7.120 7.250 18,345 -0.03(-0.41%)
Mar 19, 2012 7.890 7.900 7.250 7.280 67,237 -0.59(-7.50%)
Mar 16, 2012 7.570 7.890 7.360 7.870 22,387 +0.27(+3.55%)
Mar 15, 2012 7.570 7.650 7.570 7.600 5,342 +0.09(+1.20%)
Mar 14, 2012 7.650 7.700 7.309 7.510 11,481 -0.19(-2.47%)
Mar 13, 2012 7.680 7.800 7.520 7.700 25,798 -0.05(-0.65%)
Mar 12, 2012 7.550 7.750 7.400 7.750 30,184 +0.10(+1.31%)
Mar 09, 2012 7.540 7.651 7.500 7.650 23,480 +0.10(+1.32%)
Mar 08, 2012 7.190 7.700 7.130 7.550 67,615 +0.40(+5.59%)
Mar 07, 2012 7.140 7.240 7.100 7.150 5,595 -0.14(-1.92%)
Mar 06, 2012 7.240 7.290 7.065 7.290 10,646 -0.01(-0.14%)
Mar 05, 2012 7.060 7.300 7.060 7.300 22,511 +0.17(+2.39%)
Mar 02, 2012 7.180 7.180 7.010 7.130 1,300 -0.04(-0.56%)
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.