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 (%)
Aug 31, 2006 2.899 2.955 2.887 2.887 9,524 +0.04(+1.53%)
Aug 30, 2006 2.924 2.924 2.831 2.843 5,822 -0.06(-2.13%)
Aug 29, 2006 2.837 2.905 2.781 2.905 20,095 +0.04(+1.52%)
Aug 28, 2006 2.849 2.874 2.828 2.862 11,715 +0.04(+1.32%)
Aug 25, 2006 2.818 2.905 2.818 2.825 8,698 -0.02(-0.87%)
Aug 24, 2006 2.874 2.911 2.831 2.849 9,038 -0.02(-0.86%)
Aug 23, 2006 2.880 2.992 2.806 2.874 29,865 -0.07(-2.32%)
Aug 22, 2006 2.949 2.949 2.849 2.942 27,427 +0.00(+0.00%)
Aug 21, 2006 2.973 3.023 2.942 2.942 22,497 +0.00(+0.00%)
Aug 18, 2006 2.973 3.004 2.942 2.942 9,837 +0.00(+0.00%)
Aug 17, 2006 2.986 3.004 2.942 2.942 9,871 -0.01(-0.21%)
Aug 16, 2006 2.967 3.035 2.942 2.949 22,555 -0.04(-1.24%)
Aug 15, 2006 2.967 3.035 2.967 2.986 11,623 +0.04(+1.26%)
Aug 14, 2006 3.010 3.017 2.868 2.949 23,974 -0.03(-1.04%)
Aug 11, 2006 3.097 3.097 2.980 2.980 24,003 -0.12(-3.80%)
Aug 10, 2006 3.128 3.190 3.097 3.097 16,387 -0.06(-1.96%)
Aug 09, 2006 3.116 3.233 3.116 3.159 11,681 -0.02(-0.78%)
Aug 08, 2006 3.283 3.401 3.029 3.184 64,901 -0.02(-0.62%)
Aug 07, 2006 3.196 3.228 3.103 3.204 14,375 -0.02(-0.54%)
Aug 04, 2006 3.153 3.240 3.153 3.221 6,941 +0.01(+0.19%)
Aug 03, 2006 3.159 3.252 3.159 3.215 21,156 +0.06(+1.76%)
Aug 02, 2006 3.035 3.227 3.035 3.159 14,721 +0.04(+1.39%)
Aug 01, 2006 3.072 3.258 3.010 3.116 12,478 +0.02(+0.60%)
Jul 31, 2006 3.085 3.097 2.980 3.097 12,796 +0.15(+5.04%)
Jul 28, 2006 2.992 3.072 2.949 2.949 10,331 -0.11(-3.45%)
Jul 27, 2006 2.973 3.085 2.973 3.054 22,864 +0.04(+1.44%)
Jul 26, 2006 3.221 3.221 2.856 3.010 36,208 -0.21(-6.54%)
Jul 25, 2006 3.227 3.271 3.221 3.221 5,112 -0.05(-1.52%)
Jul 24, 2006 3.075 3.345 3.075 3.271 8,661 +0.04(+1.15%)
Jul 21, 2006 3.227 3.326 3.227 3.233 18,314 -0.04(-1.32%)
Jul 20, 2006 3.314 3.339 3.277 3.277 8,688 -0.01(-0.19%)
Jul 19, 2006 3.293 3.333 3.283 3.283 3,422 -0.02(-0.56%)
Jul 18, 2006 3.289 3.326 3.289 3.302 12,579 +0.00(+0.00%)
Jul 17, 2006 3.364 3.364 3.277 3.302 6,360 -0.04(-1.30%)
Jul 14, 2006 3.333 3.388 3.272 3.345 17,945 +0.07(+2.27%)
Jul 13, 2006 3.333 3.357 3.240 3.271 18,565 -0.07(-2.04%)
Jul 12, 2006 3.246 3.395 3.246 3.339 16,203 -0.01(-0.18%)
Jul 11, 2006 3.345 3.345 3.283 3.345 14,771 -0.02(-0.56%)
Jul 10, 2006 3.345 3.364 3.345 3.364 2,653 -0.01(-0.18%)
Jul 07, 2006 3.388 3.395 3.265 3.370 15,136 -0.03(-0.91%)
Jul 06, 2006 3.401 3.401 3.345 3.401 17,870 +0.00(+0.00%)
Jul 05, 2006 3.401 3.401 3.240 3.401 9,109 +0.00(+0.00%)
Jul 03, 2006 3.401 3.401 3.277 3.401 4,885 +0.10(+3.00%)
Jun 30, 2006 3.308 3.308 3.258 3.302 8,452 +0.04(+1.14%)
Jun 29, 2006 3.314 3.314 3.264 3.264 8,394 +0.01(+0.19%)
Jun 28, 2006 3.252 3.314 3.252 3.258 30,882 +0.04(+1.15%)
Jun 27, 2006 3.159 3.227 3.084 3.221 16,143 +0.12(+3.79%)
Jun 26, 2006 3.221 3.221 3.010 3.103 7,587 -0.12(-3.65%)
Jun 23, 2006 2.980 3.252 2.980 3.221 33,982 +0.23(+7.66%)
Jun 22, 2006 3.079 3.122 2.986 2.992 24,420 -0.18(-5.66%)
Jun 21, 2006 3.048 3.209 2.967 3.172 39,713 +0.01(+0.39%)
Jun 20, 2006 3.066 3.159 3.066 3.159 17,956 +0.02(+0.59%)
Jun 19, 2006 3.215 3.221 3.060 3.141 24,400 +0.02(+0.80%)
Jun 16, 2006 3.103 3.147 3.060 3.116 12,549 +0.00(+0.00%)
Jun 15, 2006 3.095 3.172 2.986 3.116 22,529 +0.00(+0.00%)
Jun 14, 2006 2.942 3.172 2.942 3.116 34,708 +0.08(+2.65%)
Jun 13, 2006 2.955 3.209 2.918 3.035 27,526 +0.05(+1.66%)
Jun 12, 2006 2.905 3.209 2.880 2.986 53,843 -0.05(-1.63%)
Jun 09, 2006 3.172 3.172 2.849 3.035 40,247 -0.09(-2.78%)
Jun 08, 2006 2.980 3.221 2.757 3.122 86,960 +0.11(+3.49%)
Jun 07, 2006 3.066 3.066 2.973 3.017 7,923 -0.14(-4.51%)
Jun 06, 2006 3.215 3.215 3.128 3.159 21,432 -0.01(-0.20%)
Jun 05, 2006 3.072 3.221 3.004 3.165 45,836 +0.09(+3.02%)
Jun 02, 2006 3.116 3.221 2.856 3.072 14,781 -0.02(-0.80%)
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.