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 (%)
Apr 29, 2005 3.450 3.506 3.289 3.314 124,042 -0.15(-4.46%)
Apr 28, 2005 3.593 3.662 3.456 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 3.679 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 3.902 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 80,638 -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 3.710 3.655 3.710 7,748 +0.06(+1.53%)
Apr 11, 2005 3.841 3.884 3.642 3.655 69,656 -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 27,870 +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 14,061 -0.06(-1.41%)
Apr 04, 2005 4.429 4.472 4.336 4.386 7,748 -0.18(-3.93%)
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.