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 30, 2003 1.810 1.810 1.710 1.790 6,400 -0.02(-1.10%)
May 29, 2003 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
May 28, 2003 1.810 1.810 1.810 1.810 500 +0.01(+0.56%)
May 27, 2003 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
May 23, 2003 1.800 1.800 1.800 1.800 1,100 +0.00(+0.00%)
May 22, 2003 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
May 21, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 20, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 19, 2003 1.870 1.870 1.800 1.800 3,700 -0.18(-9.09%)
May 16, 2003 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 15, 2003 1.920 1.980 1.920 1.980 5,600 +0.02(+1.02%)
May 14, 2003 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
May 13, 2003 1.920 1.960 1.920 1.960 1,500 +0.05(+2.62%)
May 12, 2003 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
May 09, 2003 1.910 1.910 1.910 1.910 300 +0.11(+6.11%)
May 08, 2003 1.800 1.800 1.800 1.800 1,000 +0.00(+0.00%)
May 07, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 06, 2003 1.800 1.800 1.800 1.800 1,300 +0.00(+0.00%)
May 05, 2003 1.800 1.800 1.800 1.800 400 -0.06(-3.23%)
May 02, 2003 1.860 1.860 1.860 1.860 0 +0.11(+6.29%)
Apr 30, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 29, 2003 1.750 1.750 1.750 1.750 200 -0.06(-3.31%)
Apr 28, 2003 1.810 1.810 1.810 1.810 200 +0.10(+5.85%)
Apr 25, 2003 1.710 1.710 1.710 1.710 1,000 +0.06(+3.64%)
Apr 24, 2003 1.710 1.710 1.650 1.650 1,300 -0.05(-2.94%)
Apr 23, 2003 1.710 1.710 1.570 1.700 7,100 -0.01(-0.58%)
Apr 22, 2003 1.870 1.870 1.710 1.710 4,200 -0.19(-10.00%)
Apr 21, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 17, 2003 1.860 1.900 1.760 1.900 1,400 +0.04(+2.15%)
Apr 16, 2003 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Apr 15, 2003 1.860 1.860 1.860 1.860 200 +0.00(+0.00%)
Apr 14, 2003 1.930 1.930 1.860 1.860 4,700 -0.05(-2.62%)
Apr 11, 2003 1.910 1.910 1.910 1.910 100 -0.09(-4.50%)
Apr 10, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 09, 2003 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Apr 08, 2003 2.000 2.000 2.000 2.000 1,200 -0.12(-5.66%)
Apr 07, 2003 2.050 2.380 2.050 2.120 19,800 +0.20(+10.13%)
Apr 04, 2003 1.925 1.925 1.925 1.925 100 -0.01(-0.77%)
Apr 03, 2003 1.940 1.940 1.940 1.940 100 -0.10(-4.90%)
Apr 02, 2003 2.040 2.040 2.040 2.040 100 -0.10(-4.67%)
Apr 01, 2003 1.900 2.200 1.900 2.140 8,400 +0.27(+14.44%)
Mar 31, 2003 1.880 1.880 1.870 1.870 50,000 -0.03(-1.58%)
Mar 28, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 27, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 26, 2003 1.900 1.900 1.900 1.900 2,000 -0.02(-1.04%)
Mar 25, 2003 1.920 1.920 1.920 1.920 130,000 -0.01(-0.52%)
Mar 24, 2003 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Mar 21, 2003 1.930 1.930 1.930 1.930 1,000 +0.01(+0.52%)
Mar 20, 2003 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Mar 19, 2003 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Mar 18, 2003 1.920 1.920 1.920 1.920 100 +0.00(+0.00%)
Mar 17, 2003 1.920 1.920 1.920 1.920 100 -0.02(-1.03%)
Mar 14, 2003 2.010 2.020 1.940 1.940 4,400 -0.08(-3.96%)
Mar 13, 2003 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Mar 12, 2003 2.080 2.080 2.020 2.020 1,998 -0.06(-2.88%)
Mar 11, 2003 2.080 2.080 2.080 2.080 100 -0.03(-1.42%)
Mar 10, 2003 2.080 2.120 2.080 2.110 1,700 +0.03(+1.44%)
Mar 07, 2003 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Mar 06, 2003 1.880 2.080 1.880 2.080 2,100 +0.19(+10.05%)
Mar 05, 2003 1.890 1.890 1.890 1.890 100 +0.09(+5.00%)
Mar 04, 2003 1.910 1.910 1.800 1.800 1,300 -0.17(-8.63%)
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.