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 (%)
Sep 30, 2005 2.478 2.478 2.422 2.447 3,162 -0.06(-2.47%)
Sep 29, 2005 2.478 2.509 2.478 2.509 2,098 +0.00(+0.00%)
Sep 28, 2005 2.490 2.536 2.490 2.509 3,874 +0.04(+1.76%)
Sep 27, 2005 2.503 2.509 2.453 2.465 1,210 -0.06(-2.45%)
Sep 26, 2005 2.521 2.589 2.416 2.527 6,618 -0.02(-0.97%)
Sep 23, 2005 2.552 2.552 2.515 2.552 3,955 +0.01(+0.49%)
Sep 22, 2005 2.540 2.540 2.540 2.540 2,421 +0.01(+0.49%)
Sep 21, 2005 2.534 2.552 2.527 2.527 1,364 -0.05(-1.92%)
Sep 20, 2005 2.546 2.614 2.546 2.577 2,340 +0.01(+0.24%)
Sep 19, 2005 2.595 2.595 2.509 2.571 48,790 +0.04(+1.46%)
Sep 16, 2005 2.577 2.589 2.515 2.534 30,156 -0.01(-0.24%)
Sep 15, 2005 2.540 2.583 2.515 2.540 6,780 +0.00(+0.00%)
Sep 14, 2005 2.515 2.583 2.509 2.540 13,722 -0.02(-0.73%)
Sep 13, 2005 2.614 2.633 2.484 2.558 9,040 +0.00(+0.00%)
Sep 12, 2005 2.485 2.620 2.472 2.558 10,816 -0.02(-0.96%)
Sep 09, 2005 2.447 2.626 2.416 2.583 18,402 +0.07(+2.96%)
Sep 08, 2005 2.434 2.521 2.434 2.509 7,655 -0.06(-2.41%)
Sep 07, 2005 2.453 2.578 2.453 2.571 7,684 -0.03(-1.19%)
Sep 06, 2005 2.577 2.622 2.459 2.602 11,139 -0.01(-0.47%)
Sep 02, 2005 2.478 2.614 2.478 2.614 10,008 +0.09(+3.43%)
Sep 01, 2005 2.457 2.583 2.428 2.527 13,163 -0.03(-1.21%)
Aug 31, 2005 2.416 2.558 2.416 2.558 9,686 +0.13(+5.36%)
Aug 30, 2005 2.422 2.434 2.422 2.428 807 -0.06(-2.49%)
Aug 29, 2005 2.434 2.540 2.434 2.490 4,520 +0.04(+1.52%)
Aug 26, 2005 2.496 2.496 2.366 2.453 6,836 -0.10(-3.88%)
Aug 25, 2005 2.509 2.552 2.484 2.552 10,217 +0.04(+1.73%)
Aug 24, 2005 2.552 2.552 2.509 2.509 20,499 -0.04(-1.70%)
Aug 23, 2005 2.552 2.552 2.552 2.552 0 +0.00(+0.00%)
Aug 22, 2005 2.595 2.602 2.552 2.552 5,690 -0.04(-1.67%)
Aug 19, 2005 2.626 2.626 2.589 2.595 3,123 -0.03(-1.18%)
Aug 18, 2005 2.571 2.626 2.558 2.626 6,994 +0.09(+3.41%)
Aug 17, 2005 2.540 2.540 2.540 2.540 2,155 -0.01(-0.49%)
Aug 16, 2005 2.509 2.639 2.509 2.552 13,479 +0.04(+1.73%)
Aug 15, 2005 2.540 2.540 2.509 2.509 5,246 -0.06(-2.17%)
Aug 12, 2005 2.552 2.571 2.552 2.564 5,408 +0.01(+0.48%)
Aug 11, 2005 2.571 2.626 2.546 2.552 3,067 +0.03(+1.23%)
Aug 10, 2005 2.521 2.552 2.509 2.521 4,899 +0.00(+0.00%)
Aug 09, 2005 2.571 2.571 2.515 2.521 5,609 -0.04(-1.45%)
Aug 08, 2005 2.676 2.695 2.478 2.558 64,072 -0.09(-3.50%)
Aug 05, 2005 2.726 2.750 2.595 2.651 14,107 -0.04(-1.38%)
Aug 04, 2005 2.527 2.763 2.527 2.688 19,856 +0.16(+6.37%)
Aug 03, 2005 2.540 2.564 2.521 2.527 8,152 -0.02(-0.97%)
Aug 02, 2005 2.515 2.569 2.484 2.552 27,303 +0.04(+1.48%)
Aug 01, 2005 2.540 2.540 2.410 2.515 22,649 +0.00(+0.00%)
Jul 29, 2005 2.602 2.633 2.509 2.515 32,932 -0.09(-3.56%)
Jul 28, 2005 2.614 2.614 2.583 2.608 10,170 -0.02(-0.94%)
Jul 27, 2005 2.675 2.676 2.614 2.633 18,250 -0.04(-1.62%)
Jul 26, 2005 2.676 2.718 2.676 2.676 7,426 -0.01(-0.23%)
Jul 25, 2005 2.713 2.713 2.603 2.682 10,364 -0.04(-1.59%)
Jul 22, 2005 2.726 2.726 2.726 2.726 161 +0.08(+3.04%)
Jul 21, 2005 2.930 2.930 2.602 2.645 8,434 +0.01(+0.23%)
Jul 20, 2005 2.602 2.701 2.602 2.639 10,816 +0.03(+1.19%)
Jul 19, 2005 2.695 2.800 2.608 2.608 9,062 -0.01(-0.24%)
Jul 18, 2005 2.695 2.695 2.614 2.614 9,983 -0.06(-2.31%)
Jul 15, 2005 2.657 2.695 2.608 2.676 3,390 +0.06(+2.13%)
Jul 14, 2005 2.602 2.812 2.599 2.620 26,556 +0.04(+1.44%)
Jul 13, 2005 2.571 2.626 2.571 2.583 40,520 +0.01(+0.48%)
Jul 12, 2005 2.732 2.732 2.571 2.571 12,520 -0.06(-2.35%)
Jul 11, 2005 2.775 2.794 2.633 2.633 30,188 +0.03(+1.19%)
Jul 08, 2005 2.701 2.750 2.478 2.602 14,078 -0.04(-1.41%)
Jul 07, 2005 2.757 2.763 2.639 2.639 33,132 -0.14(-5.12%)
Jul 06, 2005 2.763 2.794 2.763 2.781 1,291 +0.04(+1.35%)
Jul 05, 2005 2.849 2.899 2.744 2.744 6,295 -0.04(-1.56%)
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.