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 (%)
Mar 31, 2008 2.781 3.048 2.757 2.936 33,255 +0.05(+1.72%)
Mar 28, 2008 3.010 3.029 2.887 2.887 2,461 -0.08(-2.71%)
Mar 27, 2008 2.868 2.986 2.868 2.967 1,670 +0.10(+3.46%)
Mar 26, 2008 2.794 2.936 2.794 2.868 1,452 -0.12(-3.94%)
Mar 25, 2008 2.787 2.986 2.769 2.986 3,067 +0.22(+8.07%)
Mar 24, 2008 3.010 3.010 2.757 2.763 4,876 -0.09(-3.04%)
Mar 21, 2008 2.744 2.998 2.744 2.849 2,260 +0.00(+0.00%)
Mar 20, 2008 2.744 2.998 2.744 2.849 2,260 -0.05(-1.71%)
Mar 19, 2008 2.949 3.072 2.763 2.899 15,388 +0.17(+6.36%)
Mar 18, 2008 2.726 2.726 2.726 2.726 0 +0.00(+0.00%)
Mar 17, 2008 2.726 2.726 2.571 2.726 3,793 -0.06(-2.22%)
Mar 14, 2008 2.701 2.787 2.695 2.787 18,403 +0.00(+0.00%)
Mar 13, 2008 2.787 2.787 2.787 2.787 0 +0.00(+0.00%)
Mar 12, 2008 2.887 2.887 2.787 2.787 1,291 -0.08(-2.81%)
Mar 11, 2008 2.763 2.893 2.763 2.868 7,484 -0.01(-0.43%)
Mar 10, 2008 2.651 2.887 2.651 2.880 8,291 +0.01(+0.22%)
Mar 07, 2008 2.874 2.874 2.874 2.874 807 +0.10(+3.57%)
Mar 06, 2008 2.744 2.887 2.744 2.775 3,147 -0.06(-1.97%)
Mar 05, 2008 2.849 2.887 2.831 2.831 5,730 +0.00(+0.00%)
Mar 04, 2008 2.918 2.930 2.781 2.831 15,420 -0.11(-3.79%)
Mar 03, 2008 2.980 3.005 2.942 2.942 22,510 -0.14(-4.43%)
Feb 29, 2008 3.079 3.079 3.079 3.079 322 -0.02(-0.60%)
Feb 28, 2008 3.097 3.128 3.091 3.097 5,317 +0.07(+2.25%)
Feb 27, 2008 3.072 3.072 2.961 3.029 7,991 -0.04(-1.21%)
Feb 26, 2008 3.060 3.066 3.060 3.066 3,067 +0.08(+2.69%)
Feb 25, 2008 2.930 3.060 2.924 2.986 13,804 -0.02(-0.62%)
Feb 22, 2008 3.023 3.066 2.942 3.004 9,695 +0.00(+0.00%)
Feb 21, 2008 3.029 3.035 2.973 3.004 6,297 -0.08(-2.61%)
Feb 20, 2008 3.048 3.085 3.029 3.085 968 +0.14(+4.84%)
Feb 19, 2008 3.035 3.091 2.942 2.942 1,331 -0.08(-2.66%)
Feb 18, 2008 2.781 3.066 2.781 3.023 27,161 +0.00(+0.00%)
Feb 15, 2008 2.781 3.066 2.781 3.023 27,161 +0.19(+6.55%)
Feb 14, 2008 3.004 3.017 2.701 2.837 4,520 -0.06(-1.93%)
Feb 13, 2008 2.633 2.973 2.620 2.893 5,714 +0.28(+10.66%)
Feb 12, 2008 2.880 3.010 2.614 2.614 4,512 -0.23(-8.06%)
Feb 11, 2008 2.546 2.918 2.546 2.843 8,292 +0.11(+4.08%)
Feb 08, 2008 2.571 2.868 2.515 2.732 11,865 -0.06(-2.00%)
Feb 07, 2008 2.893 2.893 2.757 2.787 12,591 -0.19(-6.25%)
Feb 06, 2008 3.029 3.029 2.949 2.973 2,237 -0.01(-0.21%)
Feb 05, 2008 3.079 3.091 2.980 2.980 4,563 -0.11(-3.61%)
Feb 04, 2008 3.072 3.091 3.072 3.091 807 -0.01(-0.20%)
Feb 01, 2008 3.097 3.097 3.054 3.097 7,991 +0.00(+0.00%)
Jan 31, 2008 3.190 3.196 3.097 3.097 5,811 -0.02(-0.60%)
Jan 30, 2008 3.246 3.246 3.072 3.116 2,260 +0.02(+0.60%)
Jan 29, 2008 2.998 3.116 2.980 3.097 5,932 +0.09(+3.09%)
Jan 28, 2008 3.072 3.128 3.004 3.004 4,520 -0.07(-2.22%)
Jan 25, 2008 3.147 3.252 3.023 3.072 8,152 +0.02(+0.81%)
Jan 24, 2008 2.930 3.252 2.930 3.048 17,354 +0.14(+4.68%)
Jan 23, 2008 2.961 2.967 2.856 2.911 8,966 -0.08(-2.69%)
Jan 22, 2008 3.159 3.264 2.955 2.992 7,847 -0.19(-6.03%)
Jan 21, 2008 3.017 3.184 2.973 3.184 10,170 +0.00(+0.00%)
Jan 18, 2008 3.017 3.184 2.973 3.184 10,170 +0.22(+7.31%)
Jan 17, 2008 2.998 3.122 2.967 2.967 3,228 -0.15(-4.96%)
Jan 16, 2008 3.190 3.271 3.122 3.122 7,067 -0.01(-0.20%)
Jan 15, 2008 3.085 3.128 2.955 3.128 2,938 +0.00(+0.00%)
Jan 14, 2008 2.980 3.128 2.980 3.128 6,134 -0.07(-2.13%)
Jan 11, 2008 3.178 3.196 2.992 3.196 9,051 +0.04(+1.18%)
Jan 10, 2008 3.128 3.196 2.955 3.159 5,811 +0.11(+3.45%)
Jan 09, 2008 3.085 3.091 3.035 3.054 15,336 +0.02(+0.61%)
Jan 08, 2008 2.967 3.097 2.887 3.035 4,221 -0.09(-2.78%)
Jan 07, 2008 3.023 3.165 2.986 3.122 6,844 +0.04(+1.41%)
Jan 04, 2008 3.035 3.172 2.825 3.079 9,686 +0.07(+2.47%)
Jan 03, 2008 2.880 3.004 2.800 3.004 13,722 +0.12(+4.27%)
Jan 02, 2008 2.732 2.881 2.732 2.881 8,951 +0.00(+0.03%)
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.