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, 2005 2.701 2.973 2.701 2.961 24,615 +0.32(+12.21%)
May 27, 2005 2.565 2.645 2.565 2.639 19,937 +0.10(+3.88%)
May 26, 2005 2.589 2.589 2.509 2.540 20,179 +0.02(+0.81%)
May 25, 2005 2.664 2.664 2.520 2.520 13,366 +0.01(+0.44%)
May 24, 2005 2.521 2.626 2.509 2.509 39,228 -0.03(-1.22%)
May 23, 2005 2.633 2.664 2.540 2.540 15,174 -0.09(-3.30%)
May 20, 2005 2.515 2.626 2.515 2.626 15,161 +0.12(+4.69%)
May 19, 2005 2.373 2.577 2.373 2.509 36,128 +0.25(+10.96%)
May 18, 2005 2.323 2.385 2.261 2.261 22,923 -0.06(-2.41%)
May 17, 2005 2.280 2.391 2.267 2.317 21,404 -0.04(-1.58%)
May 16, 2005 2.385 2.416 2.323 2.354 23,036 +0.00(+0.00%)
May 13, 2005 2.478 2.490 2.329 2.354 40,151 -0.09(-3.80%)
May 12, 2005 2.422 2.459 2.422 2.447 7,684 +0.05(+2.07%)
May 11, 2005 2.354 2.428 2.329 2.397 20,264 -0.02(-0.77%)
May 10, 2005 2.447 2.459 2.329 2.416 38,388 -0.05(-1.91%)
May 09, 2005 2.540 2.540 2.416 2.463 93,227 -0.01(-0.60%)
May 06, 2005 2.626 2.626 2.416 2.478 92,243 -0.19(-6.98%)
May 05, 2005 3.196 3.196 2.571 2.664 224,192 -0.64(-19.48%)
May 04, 2005 3.289 3.333 3.159 3.308 56,663 +0.08(+2.50%)
May 03, 2005 3.407 3.407 3.134 3.227 62,645 -0.14(-4.23%)
May 02, 2005 3.320 3.407 3.320 3.370 22,358 +0.06(+1.68%)
Apr 29, 2005 3.450 3.506 3.289 3.314 124,040 -0.15(-4.46%)
Apr 28, 2005 3.593 3.662 3.457 3.469 26,988 -0.08(-2.27%)
Apr 27, 2005 3.637 3.704 3.549 3.549 4,600 -0.08(-2.22%)
Apr 26, 2005 3.594 3.630 3.594 3.630 1,452 +0.02(+0.69%)
Apr 25, 2005 3.568 3.673 3.543 3.605 42,381 +0.06(+1.57%)
Apr 22, 2005 3.605 3.680 3.500 3.549 30,819 -0.10(-2.72%)
Apr 21, 2005 3.642 3.729 3.624 3.649 5,793 +0.07(+2.08%)
Apr 20, 2005 3.748 3.903 3.574 3.574 37,068 -0.08(-2.20%)
Apr 19, 2005 3.766 3.828 3.593 3.655 11,946 -0.15(-3.91%)
Apr 18, 2005 3.413 3.803 3.413 3.803 7,587 +0.10(+2.68%)
Apr 15, 2005 3.723 3.940 3.407 3.704 80,637 -0.08(-2.13%)
Apr 14, 2005 3.754 3.958 3.717 3.785 23,753 +0.04(+0.99%)
Apr 13, 2005 3.676 3.748 3.676 3.748 53,276 +0.04(+1.00%)
Apr 12, 2005 3.655 3.711 3.655 3.711 7,748 +0.06(+1.53%)
Apr 11, 2005 3.841 3.884 3.642 3.655 69,655 -0.37(-9.23%)
Apr 08, 2005 3.964 4.026 3.899 4.026 6,591 -0.01(-0.15%)
Apr 07, 2005 4.026 4.082 3.958 4.033 27,869 +0.01(+0.15%)
Apr 06, 2005 4.262 4.336 3.977 4.026 39,693 -0.30(-6.88%)
Apr 05, 2005 4.714 4.720 4.269 4.324 14,060 -0.06(-1.41%)
Apr 04, 2005 4.429 4.472 4.336 4.386 7,748 -0.18(-3.93%)
Apr 01, 2005 4.615 4.677 4.373 4.565 9,694 -0.04(-0.81%)
Mar 31, 2005 4.435 4.603 4.410 4.603 4,997 +0.19(+4.35%)
Mar 30, 2005 4.640 4.646 4.410 4.410 11,506 -0.20(-4.30%)
Mar 29, 2005 4.677 4.757 4.559 4.609 5,052 -0.11(-2.23%)
Mar 28, 2005 4.565 4.715 4.565 4.714 3,227 -0.11(-2.31%)
Mar 24, 2005 4.832 4.881 4.640 4.826 11,284 +0.04(+0.78%)
Mar 23, 2005 4.695 4.788 4.565 4.788 16,049 -0.02(-0.37%)
Mar 22, 2005 4.627 4.813 4.627 4.806 1,194 +0.06(+1.29%)
Mar 21, 2005 4.646 4.795 4.454 4.745 41,389 -0.03(-0.65%)
Mar 18, 2005 5.036 5.092 4.726 4.776 19,685 -0.33(-6.55%)
Mar 17, 2005 5.005 5.110 4.999 5.110 10,155 +0.08(+1.60%)
Mar 16, 2005 5.055 5.123 5.005 5.030 22,297 -0.11(-2.17%)
Mar 15, 2005 5.154 5.154 5.141 5.141 581 +0.02(+0.36%)
Mar 14, 2005 5.153 5.153 5.110 5.123 9,711 -0.03(-0.60%)
Mar 11, 2005 5.141 5.203 5.104 5.154 7,103 +0.04(+0.85%)
Mar 10, 2005 5.265 5.265 5.030 5.110 32,050 -0.15(-2.94%)
Mar 09, 2005 5.067 5.265 4.999 5.265 19,856 +0.09(+1.80%)
Mar 08, 2005 5.018 5.191 5.018 5.172 23,504 +0.06(+1.09%)
Mar 07, 2005 5.129 5.129 5.079 5.117 29,316 -0.01(-0.24%)
Mar 04, 2005 5.018 5.141 5.018 5.129 52,714 +0.11(+2.22%)
Mar 03, 2005 5.011 5.110 4.956 5.018 46,313 +0.03(+0.62%)
Mar 02, 2005 4.826 5.073 4.826 4.987 27,927 +0.16(+3.34%)
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.