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 (%)
Oct 31, 2003 1.995 2.057 1.926 1.982 7,264 +0.03(+1.59%)
Oct 30, 2003 1.914 1.951 1.951 1.951 9,524 +0.04(+1.94%)
Oct 29, 2003 1.920 1.982 1.877 1.914 10,493 -0.07(-3.44%)
Oct 28, 2003 2.044 2.081 1.889 1.982 31,318 +0.00(+0.00%)
Oct 27, 2003 2.106 2.131 1.815 1.982 110,420 +0.01(+0.31%)
Oct 24, 2003 1.977 1.977 1.976 1.976 2,098 -0.01(-0.31%)
Oct 23, 2003 2.119 2.119 1.957 1.982 8,071 -0.14(-6.43%)
Oct 22, 2003 2.131 2.149 1.995 2.119 17,273 -0.02(-1.16%)
Oct 21, 2003 2.069 2.143 2.069 2.143 1,614 +0.25(+13.44%)
Oct 20, 2003 2.168 2.168 1.889 1.889 2,260 -0.19(-8.96%)
Oct 17, 2003 2.075 2.075 2.075 2.075 0 -0.01(-0.30%)
Oct 16, 2003 2.100 2.168 2.081 2.081 1,614 -0.02(-0.89%)
Oct 15, 2003 2.032 2.100 2.032 2.100 13,923 +0.15(+7.62%)
Oct 14, 2003 1.920 2.044 1.896 1.951 128,178 +0.03(+1.61%)
Oct 13, 2003 1.957 2.013 1.865 1.920 94,277 -0.06(-2.85%)
Oct 10, 2003 1.995 2.106 1.977 1.977 13,883 -0.01(-0.28%)
Oct 09, 2003 2.156 2.162 1.976 1.982 29,219 -0.15(-7.25%)
Oct 08, 2003 1.951 2.137 1.951 2.137 15,981 +0.11(+5.50%)
Oct 07, 2003 2.137 2.137 2.026 2.026 12,478 -0.09(-4.39%)
Oct 06, 2003 2.119 2.156 2.119 2.119 7,748 +0.01(+0.59%)
Oct 03, 2003 1.871 2.119 1.871 2.106 8,878 +0.15(+7.94%)
Oct 02, 2003 1.908 1.995 1.908 1.951 38,957 +0.04(+1.94%)
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.