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 (%)
Dec 29, 2006 6.350 6.870 6.350 6.870 5,399 +0.52(+8.18%)
Dec 28, 2006 6.370 6.480 6.290 6.350 11,194 +0.10(+1.60%)
Dec 27, 2006 6.410 6.550 6.050 6.250 20,321 -0.21(-3.25%)
Dec 26, 2006 6.410 6.579 6.410 6.460 6,787 -0.01(-0.15%)
Dec 22, 2006 6.378 6.560 6.378 6.470 11,379 +0.07(+1.09%)
Dec 21, 2006 6.560 6.580 6.360 6.400 4,965 -0.19(-2.90%)
Dec 20, 2006 6.440 6.591 6.270 6.591 9,054 +0.22(+3.47%)
Dec 19, 2006 6.560 6.570 6.200 6.370 26,520 -0.39(-5.77%)
Dec 18, 2006 6.860 7.000 6.730 6.760 26,759 +0.01(+0.15%)
Dec 15, 2006 6.530 6.750 6.530 6.750 19,761 +0.14(+2.16%)
Dec 14, 2006 6.440 6.710 6.440 6.607 25,779 +0.11(+1.65%)
Dec 13, 2006 6.310 6.660 6.300 6.500 20,149 +0.20(+3.17%)
Dec 12, 2006 6.300 6.390 6.000 6.300 19,296 +0.15(+2.44%)
Dec 11, 2006 6.510 6.700 6.150 6.150 27,591 -0.59(-8.75%)
Dec 08, 2006 6.760 6.840 6.300 6.740 35,150 -0.08(-1.17%)
Dec 07, 2006 5.700 6.840 5.700 6.820 83,122 +0.98(+16.78%)
Dec 06, 2006 5.900 5.960 5.650 5.840 14,950 -0.08(-1.35%)
Dec 05, 2006 5.920 5.950 5.840 5.920 10,289 +0.00(+0.00%)
Dec 04, 2006 5.950 5.950 5.730 5.920 9,648 +0.14(+2.42%)
Dec 01, 2006 5.900 5.970 5.780 5.780 10,127 -0.24(-3.99%)
Nov 30, 2006 5.850 6.030 5.750 6.020 11,600 +0.33(+5.73%)
Nov 29, 2006 5.760 5.910 5.600 5.694 11,774 -0.11(-1.83%)
Nov 28, 2006 5.830 5.910 5.650 5.800 10,400 -0.07(-1.19%)
Nov 27, 2006 5.500 5.900 5.500 5.870 21,802 +0.36(+6.53%)
Nov 24, 2006 5.520 5.530 5.500 5.510 1,711 -0.10(-1.78%)
Nov 22, 2006 5.570 5.700 5.470 5.610 9,398 -0.02(-0.36%)
Nov 21, 2006 5.640 5.840 5.450 5.630 10,777 +0.00(+0.00%)
Nov 20, 2006 5.700 5.800 5.590 5.630 16,225 -0.15(-2.60%)
Nov 17, 2006 5.940 6.000 5.700 5.780 16,040 -0.12(-2.03%)
Nov 16, 2006 5.790 6.011 5.670 5.900 15,999 +0.06(+1.03%)
Nov 15, 2006 6.000 6.200 5.720 5.840 27,726 -0.08(-1.35%)
Nov 14, 2006 6.090 6.250 5.830 5.920 13,501 -0.22(-3.58%)
Nov 13, 2006 6.140 6.250 5.910 6.140 12,617 +0.05(+0.82%)
Nov 10, 2006 5.890 6.090 5.870 6.090 28,264 +0.29(+5.00%)
Nov 09, 2006 6.000 6.000 5.800 5.800 14,662 -0.21(-3.49%)
Nov 08, 2006 5.560 6.130 5.560 6.010 57,585 +0.03(+0.50%)
Nov 07, 2006 6.080 6.100 5.600 5.980 50,128 -0.09(-1.48%)
Nov 06, 2006 5.950 6.130 5.830 6.070 50,117 +0.43(+7.62%)
Nov 03, 2006 5.650 5.760 4.560 5.640 120,589 +0.12(+2.17%)
Nov 02, 2006 5.500 5.610 5.410 5.520 12,650 +0.02(+0.36%)
Nov 01, 2006 5.450 5.980 5.310 5.500 49,129 +0.10(+1.85%)
Oct 31, 2006 5.180 5.400 5.140 5.400 26,505 +0.27(+5.26%)
Oct 30, 2006 5.200 5.250 5.010 5.130 10,111 +0.03(+0.59%)
Oct 27, 2006 4.780 5.200 4.780 5.100 33,796 +0.24(+4.94%)
Oct 26, 2006 4.750 4.920 4.750 4.860 5,900 +0.09(+1.89%)
Oct 25, 2006 4.770 4.900 4.700 4.770 7,400 +0.02(+0.42%)
Oct 24, 2006 4.760 4.900 4.750 4.750 3,314 -0.05(-1.04%)
Oct 23, 2006 4.840 4.850 4.800 4.800 5,700 -0.06(-1.23%)
Oct 20, 2006 4.660 4.990 4.660 4.860 11,850 +0.01(+0.21%)
Oct 19, 2006 4.780 4.960 4.580 4.850 6,250 +0.08(+1.68%)
Oct 18, 2006 4.820 4.860 4.750 4.770 5,500 -0.09(-1.93%)
Oct 17, 2006 5.000 5.000 4.830 4.864 3,850 -0.14(-2.72%)
Oct 16, 2006 4.890 5.010 4.870 5.000 9,143 +0.00(+0.00%)
Oct 13, 2006 4.980 5.010 4.950 5.000 3,600 -0.01(-0.20%)
Oct 12, 2006 5.050 5.050 4.965 5.010 4,000 -0.01(-0.20%)
Oct 11, 2006 4.970 5.020 4.970 5.020 4,390 +0.02(+0.40%)
Oct 10, 2006 5.000 5.030 4.900 5.000 2,390 +0.04(+0.81%)
Oct 09, 2006 4.830 5.030 4.830 4.960 1,816 -0.07(-1.39%)
Oct 06, 2006 4.870 5.030 4.780 5.030 4,230 +0.09(+1.82%)
Oct 05, 2006 4.750 4.940 4.750 4.940 3,604 +0.28(+6.01%)
Oct 04, 2006 4.610 4.900 4.551 4.660 27,080 +0.07(+1.53%)
Oct 03, 2006 4.530 4.700 4.530 4.590 10,340 -0.08(-1.71%)
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.