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 29, 2009 1.900 1.900 1.820 1.820 7,800 -0.06(-3.19%)
May 28, 2009 1.850 1.880 1.850 1.880 13,898 +0.00(+0.00%)
May 27, 2009 1.850 1.880 1.700 1.880 6,830 +0.10(+5.62%)
May 26, 2009 1.820 1.950 1.750 1.780 17,663 -0.04(-2.20%)
May 22, 2009 1.860 1.860 1.820 1.820 8,800 -0.14(-7.14%)
May 21, 2009 1.930 1.970 1.820 1.960 11,411 +0.03(+1.55%)
May 20, 2009 1.930 1.930 1.850 1.930 700 -0.05(-2.53%)
May 19, 2009 1.808 1.990 1.808 1.980 23,142 -0.02(-1.00%)
May 18, 2009 2.100 2.110 2.000 2.000 11,646 -0.14(-6.72%)
May 15, 2009 2.230 2.230 2.144 2.144 5,700 -0.14(-5.96%)
May 14, 2009 2.100 2.280 2.100 2.280 4,350 +0.18(+8.57%)
May 13, 2009 2.180 2.600 2.100 2.100 44,500 -0.38(-15.32%)
May 12, 2009 2.540 2.540 2.360 2.480 17,402 -0.05(-1.98%)
May 11, 2009 2.540 2.570 2.500 2.530 2,993 -0.05(-1.93%)
May 08, 2009 2.520 2.600 2.520 2.580 9,325 +0.06(+2.39%)
May 07, 2009 2.600 2.600 2.370 2.520 14,051 +0.01(+0.39%)
May 06, 2009 2.430 2.590 2.350 2.510 3,979 +0.01(+0.40%)
May 05, 2009 2.380 2.500 2.380 2.500 3,600 +0.00(+0.00%)
May 04, 2009 2.470 2.550 1.830 2.500 5,322 +0.00(+0.00%)
May 01, 2009 2.390 2.550 2.390 2.500 11,371 +0.15(+6.38%)
Apr 30, 2009 2.310 2.350 2.310 2.350 4,879 +0.11(+4.91%)
Apr 29, 2009 2.350 2.590 2.240 2.240 6,856 -0.12(-5.08%)
Apr 28, 2009 2.010 2.390 1.680 2.360 12,074 -0.03(-1.26%)
Apr 27, 2009 2.280 2.390 2.280 2.390 11,359 +0.22(+10.14%)
Apr 24, 2009 1.980 2.250 1.980 2.170 8,775 +0.27(+14.21%)
Apr 23, 2009 1.910 1.960 1.880 1.900 5,981 +0.05(+2.70%)
Apr 22, 2009 1.750 1.900 1.750 1.850 5,900 +0.19(+11.44%)
Apr 21, 2009 1.660 1.660 1.660 1.660 176 -0.02(-1.18%)
Apr 20, 2009 1.790 1.790 1.680 1.680 8,698 -0.05(-2.89%)
Apr 17, 2009 1.600 1.730 1.600 1.730 3,455 +0.08(+4.84%)
Apr 16, 2009 1.700 1.700 1.650 1.650 14,152 +0.06(+3.55%)
Apr 14, 2009 1.600 1.594 1.594 1.594 4,600 -0.11(-6.26%)
Apr 13, 2009 1.600 1.700 1.600 1.700 17,198 +0.10(+6.25%)
Apr 09, 2009 1.600 1.700 1.568 1.600 33,511 +0.05(+3.23%)
Apr 08, 2009 1.550 1.565 1.460 1.550 5,632 +0.01(+0.65%)
Apr 07, 2009 1.540 1.540 1.540 1.540 200 -0.07(-4.35%)
Apr 06, 2009 1.640 1.640 1.440 1.610 7,226 +0.01(+0.63%)
Apr 03, 2009 1.610 1.680 1.600 1.600 1,900 +0.06(+3.87%)
Apr 02, 2009 1.670 1.700 1.540 1.540 21,806 -0.12(-7.20%)
Apr 01, 2009 1.620 1.700 1.590 1.660 5,490 +0.08(+5.06%)
Mar 31, 2009 1.490 1.630 1.490 1.580 14,500 +0.12(+8.23%)
Mar 30, 2009 1.430 1.460 1.430 1.460 9,700 +0.06(+4.29%)
Mar 26, 2009 1.420 1.425 1.310 1.400 51,775 -0.01(-0.72%)
Mar 25, 2009 1.350 1.490 1.340 1.410 19,500 +0.09(+6.82%)
Mar 24, 2009 1.320 1.400 1.300 1.320 22,853 -0.09(-6.38%)
Mar 23, 2009 1.340 1.480 1.340 1.410 30,602 +0.07(+5.22%)
Mar 20, 2009 1.310 1.350 1.260 1.340 10,277 -0.09(-6.29%)
Mar 19, 2009 1.300 1.430 1.250 1.430 6,950 +0.13(+10.00%)
Mar 18, 2009 1.260 1.300 1.250 1.300 5,802 +0.03(+2.36%)
Mar 17, 2009 1.320 1.320 1.250 1.270 11,992 -0.03(-2.31%)
Mar 16, 2009 1.320 1.350 1.230 1.300 21,698 -0.06(-4.41%)
Mar 13, 2009 1.360 1.360 1.250 1.360 3,530 -0.13(-8.72%)
Mar 12, 2009 1.470 1.490 1.470 1.490 500 +0.02(+1.37%)
Mar 11, 2009 1.250 1.470 1.250 1.470 5,701 +0.21(+16.66%)
Mar 10, 2009 1.540 1.540 1.260 1.260 9,383 +0.09(+7.69%)
Mar 09, 2009 1.290 1.290 1.170 1.170 9,367 -0.12(-9.16%)
Mar 06, 2009 1.320 1.330 1.200 1.288 13,385 -0.06(-4.24%)
Mar 05, 2009 1.360 1.360 1.340 1.345 7,000 +0.01(+1.13%)
Mar 04, 2009 1.340 1.350 1.300 1.330 13,650 -0.38(-22.22%)
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.