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 (%)
Oct 31, 2008 1.722 1.827 1.682 1.821 17,556 +0.22(+13.51%)
Oct 30, 2008 1.803 1.803 1.604 1.604 10,841 -0.05(-3.00%)
Oct 29, 2008 1.673 1.703 1.623 1.654 7,264 -0.11(-6.31%)
Oct 28, 2008 1.759 1.765 1.759 1.765 5,663 +0.12(+7.55%)
Oct 27, 2008 1.617 1.734 1.617 1.642 8,223 -0.13(-7.34%)
Oct 24, 2008 1.642 1.778 1.611 1.772 83,667 +0.04(+2.14%)
Oct 23, 2008 1.629 1.734 1.629 1.734 6,618 +0.09(+5.66%)
Oct 22, 2008 1.865 1.970 1.580 1.642 29,348 -0.22(-11.67%)
Oct 21, 2008 1.964 2.044 1.858 1.858 18,082 -0.11(-5.66%)
Oct 20, 2008 1.920 2.106 1.920 1.970 10,969 +0.11(+6.00%)
Oct 17, 2008 2.100 2.100 1.803 1.858 2,379 +0.06(+3.09%)
Oct 16, 2008 1.555 1.982 1.555 1.803 25,209 +0.02(+1.39%)
Oct 15, 2008 2.230 2.230 1.765 1.778 32,714 -0.40(-18.23%)
Oct 14, 2008 2.416 2.478 1.933 2.174 32,396 -0.18(-7.63%)
Oct 13, 2008 2.602 2.744 2.007 2.354 20,721 -0.25(-9.74%)
Oct 10, 2008 2.385 2.608 2.106 2.608 5,335 +0.22(+9.35%)
Oct 09, 2008 2.633 2.633 2.385 2.385 4,029 -0.25(-9.41%)
Oct 08, 2008 2.583 2.787 2.376 2.633 18,944 -0.17(-5.97%)
Oct 07, 2008 3.072 3.072 2.800 2.800 12,658 -0.17(-5.85%)
Oct 06, 2008 3.041 3.128 2.911 2.974 20,400 -0.16(-5.12%)
Oct 03, 2008 3.134 3.134 3.128 3.134 873 -0.02(-0.78%)
Oct 02, 2008 3.229 3.229 3.159 3.159 17,757 -0.03(-0.97%)
Oct 01, 2008 3.295 3.339 2.924 3.190 16,083 -0.03(-0.96%)
Sep 30, 2008 3.258 3.463 3.221 3.221 3,551 +0.09(+2.97%)
Sep 29, 2008 3.401 3.401 3.097 3.128 6,123 -0.16(-4.90%)
Sep 26, 2008 3.283 3.308 3.283 3.289 2,823 +0.04(+1.14%)
Sep 25, 2008 3.252 3.258 3.252 3.252 1,130 -0.09(-2.78%)
Sep 24, 2008 3.345 3.407 3.345 3.345 21,383 +0.17(+5.43%)
Sep 22, 2008 3.173 3.173 3.173 3.173 0 -0.09(-2.85%)
Sep 19, 2008 3.153 3.266 3.141 3.266 7,663 +0.14(+4.40%)
Sep 18, 2008 3.159 3.159 3.128 3.128 836 +0.00(+0.00%)
Sep 17, 2008 3.128 3.128 3.128 3.128 161 +0.03(+1.00%)
Sep 16, 2008 3.196 3.196 3.097 3.097 4,197 -0.12(-3.85%)
Sep 15, 2008 3.203 3.407 3.203 3.221 5,647 -0.06(-1.89%)
Sep 12, 2008 3.314 3.371 3.283 3.283 8,878 -0.07(-2.21%)
Sep 11, 2008 3.364 3.469 3.345 3.357 2,931 -0.06(-1.81%)
Sep 10, 2008 3.484 3.484 3.407 3.419 4,847 -0.10(-2.82%)
Sep 09, 2008 3.407 3.537 3.407 3.518 5,638 +0.17(+4.99%)
Sep 08, 2008 3.246 3.376 3.246 3.351 7,823 -0.12(-3.39%)
Sep 05, 2008 3.326 3.469 3.326 3.469 7,724 +0.13(+3.90%)
Sep 03, 2008 3.227 3.339 3.339 3.339 25,829 +0.02(+0.75%)
Sep 02, 2008 3.314 3.320 3.314 3.314 1,210 +0.09(+2.88%)
Aug 29, 2008 3.128 3.407 3.128 3.221 9,400 +0.05(+1.56%)
Aug 27, 2008 3.172 3.172 3.172 3.172 0 +0.01(+0.39%)
Aug 26, 2008 3.456 3.456 3.159 3.159 5,085 -0.21(-6.25%)
Aug 25, 2008 3.289 3.426 3.264 3.370 3,228 -0.07(-2.16%)
Aug 22, 2008 3.283 3.444 3.116 3.444 5,233 +0.16(+4.91%)
Aug 21, 2008 3.172 3.401 3.172 3.283 9,847 +0.09(+2.91%)
Aug 20, 2008 3.190 3.190 3.141 3.190 6,134 +0.09(+2.79%)
Aug 19, 2008 3.178 3.178 3.103 3.103 6,651 -0.13(-3.92%)
Aug 18, 2008 3.277 3.277 3.227 3.230 10,412 -0.00(-0.11%)
Aug 15, 2008 3.556 3.556 3.233 3.233 14,044 -0.02(-0.76%)
Aug 14, 2008 3.345 3.345 3.203 3.258 3,688 -0.09(-2.59%)
Aug 13, 2008 3.345 3.345 3.345 3.345 6,457 +0.01(+0.19%)
Aug 12, 2008 3.289 3.345 3.283 3.339 5,349 -0.07(-2.00%)
Aug 11, 2008 3.525 3.525 3.264 3.407 3,462 -0.12(-3.34%)
Aug 08, 2008 3.481 3.525 3.345 3.525 9,548 -0.04(-1.04%)
Aug 07, 2008 3.562 3.562 3.562 3.562 322 +0.07(+2.08%)
Aug 06, 2008 3.562 3.562 3.489 3.489 2,260 -0.07(-2.03%)
Aug 05, 2008 3.543 3.587 3.382 3.562 6,221 +0.08(+2.31%)
Aug 04, 2008 3.469 3.593 3.395 3.481 15,015 +0.28(+8.75%)
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.