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, 2013 4.385 4.468 4.347 4.347 5,746 -0.03(-0.58%)
May 30, 2013 4.417 4.417 4.372 4.372 0 -0.06(-1.44%)
May 29, 2013 4.347 4.468 4.340 4.436 2,973 -0.02(-0.43%)
May 28, 2013 4.315 4.468 4.315 4.455 26,955 +0.10(+2.20%)
May 24, 2013 4.410 4.410 4.359 4.359 0 -0.13(-2.84%)
May 23, 2013 4.206 4.487 4.206 4.487 0 +0.29(+6.84%)
May 22, 2013 4.193 4.213 4.123 4.200 0 -0.01(-0.30%)
May 21, 2013 4.308 4.328 4.213 4.213 0 -0.08(-1.93%)
May 20, 2013 4.404 4.430 4.289 4.296 0 -0.11(-2.46%)
May 17, 2013 4.468 4.468 4.404 4.404 0 -0.03(-0.72%)
May 16, 2013 4.379 4.449 4.379 4.436 3,957 +0.08(+1.83%)
May 15, 2013 4.394 4.452 4.268 4.356 0 -0.11(-2.56%)
May 13, 2013 4.407 4.483 4.394 4.471 0 +0.06(+1.44%)
May 10, 2013 4.388 4.420 4.312 4.407 0 -0.06(-1.28%)
May 09, 2013 4.452 4.464 4.413 4.464 0 -0.01(-0.28%)
May 08, 2013 4.413 4.483 4.413 4.477 0 -0.01(-0.14%)
May 07, 2013 4.363 4.509 4.358 4.483 0 +0.01(+0.28%)
May 06, 2013 4.439 4.553 4.398 4.471 0 +0.01(+0.14%)
May 03, 2013 4.452 4.483 4.426 4.464 0 +0.01(+0.29%)
May 02, 2013 4.404 4.452 4.356 4.452 0 -0.04(-0.85%)
May 01, 2013 4.496 4.496 4.382 4.490 0 -0.05(-1.12%)
Apr 30, 2013 4.515 4.541 4.375 4.541 0 +0.04(+0.85%)
Apr 29, 2013 4.541 4.541 4.503 4.503 662 +0.03(+0.71%)
Apr 26, 2013 4.375 4.483 4.375 4.471 9,354 +0.13(+3.08%)
Apr 25, 2013 4.528 4.534 4.337 4.337 68,066 -0.15(-3.26%)
Apr 24, 2013 4.477 4.515 4.477 4.483 0 -0.03(-0.70%)
Apr 23, 2013 4.350 4.547 4.350 4.515 12,271 +0.16(+3.65%)
Apr 22, 2013 4.356 4.356 4.356 4.356 786 -0.01(-0.29%)
Apr 19, 2013 4.366 4.369 4.356 4.369 2,122 +0.06(+1.33%)
Apr 18, 2013 4.312 4.312 4.312 4.312 180 -0.12(-2.73%)
Apr 17, 2013 4.363 4.433 4.337 4.433 7,862 +0.11(+2.65%)
Apr 16, 2013 4.293 4.377 4.293 4.318 3,459 +0.03(+0.59%)
Apr 15, 2013 4.407 4.452 4.293 4.293 5,041 -0.16(-3.57%)
Apr 12, 2013 4.401 4.452 4.401 4.452 3,144 +0.04(+1.01%)
Apr 11, 2013 4.363 4.445 4.363 4.407 14,545 +0.04(+1.02%)
Apr 10, 2013 4.426 4.452 4.363 4.363 9,428 -0.11(-2.42%)
Apr 09, 2013 4.426 4.541 4.337 4.471 5,520 +0.06(+1.44%)
Apr 08, 2013 4.356 4.445 4.344 4.407 2,973 +0.07(+1.61%)
Apr 05, 2013 4.452 4.452 4.324 4.337 9,906 -0.07(-1.59%)
Apr 04, 2013 4.394 4.452 4.382 4.407 5,346 -0.04(-1.00%)
Apr 03, 2013 4.439 4.452 4.356 4.452 974 +0.00(+0.00%)
Apr 02, 2013 4.515 4.522 4.337 4.452 7,094 +0.00(+0.00%)
Apr 01, 2013 4.403 4.452 4.382 4.452 5,898 +0.06(+1.45%)
Mar 28, 2013 4.375 4.452 4.375 4.388 9,824 +0.01(+0.29%)
Mar 27, 2013 4.375 4.375 4.375 4.375 256 +0.00(+0.00%)
Mar 26, 2013 4.337 4.503 4.337 4.375 7,204 -0.03(-0.58%)
Mar 25, 2013 4.452 4.515 4.401 4.401 5,685 -0.08(-1.70%)
Mar 22, 2013 4.426 4.483 4.426 4.477 4,078 -0.04(-0.98%)
Mar 21, 2013 4.515 4.522 4.452 4.522 14,716 +0.01(+0.28%)
Mar 20, 2013 4.458 4.534 4.426 4.509 57,844 +0.06(+1.29%)
Mar 19, 2013 4.458 4.604 4.452 4.452 5,923 -0.03(-0.57%)
Mar 18, 2013 4.439 4.477 4.424 4.477 11,702 +0.03(+0.57%)
Mar 14, 2013 4.439 4.452 4.452 4.452 3,144 -0.02(-0.43%)
Mar 13, 2013 4.435 4.471 4.267 4.471 7,414 -0.03(-0.57%)
Mar 12, 2013 4.293 4.496 4.293 4.496 2,358 -0.02(-0.42%)
Mar 11, 2013 4.445 4.515 4.325 4.515 2,736 +0.06(+1.43%)
Mar 08, 2013 4.305 4.452 4.305 4.452 9,560 +0.00(+0.00%)
Mar 07, 2013 4.369 4.483 4.369 4.452 48,397 -0.03(-0.71%)
Mar 06, 2013 4.401 4.483 4.350 4.483 4,402 -0.03(-0.63%)
Mar 05, 2013 4.503 4.512 4.484 4.512 1,257 +0.02(+0.50%)
Mar 04, 2013 4.439 4.490 4.439 4.490 471 +0.04(+0.86%)
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.