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 (%)
Mar 30, 2012 4.540 4.571 4.540 4.540 947 +0.00(+0.01%)
Mar 29, 2012 4.559 4.629 4.540 4.540 8,203 -0.06(-1.23%)
Mar 28, 2012 4.590 4.683 4.540 4.596 7,419 +0.05(+1.10%)
Mar 27, 2012 4.627 4.690 4.546 4.546 8,414 -0.15(-3.20%)
Mar 26, 2012 4.609 4.696 4.546 4.696 29,376 +0.24(+5.49%)
Mar 23, 2012 4.540 4.546 4.452 4.452 18,972 -0.12(-2.60%)
Mar 22, 2012 4.546 4.684 4.478 4.571 70,901 +0.10(+2.24%)
Mar 21, 2012 4.665 4.665 4.227 4.471 42,716 -0.07(-1.52%)
Mar 20, 2012 4.458 4.684 4.458 4.540 29,296 -0.02(-0.41%)
Mar 19, 2012 4.941 4.947 4.540 4.559 107,376 -0.37(-7.50%)
Mar 16, 2012 4.740 4.940 4.609 4.928 35,751 +0.17(+3.55%)
Mar 15, 2012 4.740 4.790 4.740 4.759 8,531 +0.06(+1.20%)
Mar 14, 2012 4.790 4.822 4.577 4.703 18,335 -0.12(-2.47%)
Mar 13, 2012 4.809 4.884 4.709 4.822 41,199 -0.03(-0.65%)
Mar 12, 2012 4.728 4.853 4.634 4.853 48,203 +0.06(+1.31%)
Mar 09, 2012 4.721 4.791 4.696 4.790 37,497 +0.06(+1.32%)
Mar 08, 2012 4.502 4.822 4.465 4.728 107,980 +0.25(+5.59%)
Mar 07, 2012 4.471 4.534 4.446 4.477 8,935 -0.09(-1.92%)
Mar 06, 2012 4.534 4.565 4.424 4.565 17,001 -0.01(-0.14%)
Mar 05, 2012 4.421 4.571 4.421 4.571 35,949 +0.11(+2.39%)
Mar 02, 2012 4.496 4.496 4.390 4.465 2,076 -0.03(-0.56%)
Mar 01, 2012 4.477 4.508 4.383 4.490 10,956 +0.01(+0.28%)
Feb 29, 2012 4.483 4.483 4.327 4.477 19,382 +0.03(+0.78%)
Feb 28, 2012 4.524 4.524 4.443 4.443 4,820 -0.07(-1.66%)
Feb 27, 2012 4.543 4.543 4.430 4.518 22,901 +0.07(+1.54%)
Feb 24, 2012 4.480 4.511 4.430 4.449 11,633 -0.03(-0.68%)
Feb 23, 2012 4.480 4.480 4.280 4.480 11,037 -0.00(-0.01%)
Feb 22, 2012 4.580 4.580 4.037 4.480 4,852 -0.08(-1.78%)
Feb 21, 2012 4.424 4.605 4.374 4.561 63,115 +0.19(+4.43%)
Feb 17, 2012 4.149 4.667 4.149 4.368 257,274 +0.52(+13.64%)
Feb 16, 2012 3.819 3.900 3.819 3.844 11,397 +0.02(+0.65%)
Feb 15, 2012 3.837 3.912 3.819 3.819 2,706 -0.01(-0.33%)
Feb 14, 2012 3.887 3.900 3.788 3.831 8,896 -0.01(-0.16%)
Feb 13, 2012 3.788 3.869 3.788 3.837 10,479 +0.06(+1.65%)
Feb 10, 2012 3.756 3.775 3.756 3.775 3,549 +0.01(+0.33%)
Feb 09, 2012 3.763 3.770 3.750 3.763 9,880 -0.07(-1.95%)
Feb 08, 2012 3.794 3.837 3.756 3.837 2,564 +0.03(+0.82%)
Feb 07, 2012 3.800 3.837 3.744 3.806 31,605 +0.01(+0.16%)
Feb 06, 2012 3.794 3.800 3.744 3.800 15,029 +0.07(+1.84%)
Feb 03, 2012 3.744 3.788 3.731 3.731 10,139 +0.02(+0.50%)
Feb 02, 2012 3.657 3.731 3.657 3.713 13,684 -0.02(-0.50%)
Feb 01, 2012 3.775 3.775 3.681 3.731 30,117 -0.07(-1.97%)
Jan 31, 2012 3.731 3.806 3.700 3.806 19,047 +0.09(+2.35%)
Jan 30, 2012 3.706 3.744 3.700 3.719 6,785 -0.02(-0.67%)
Jan 27, 2012 3.526 3.744 3.526 3.744 10,918 +0.04(+1.18%)
Jan 26, 2012 3.744 3.750 3.644 3.700 16,516 +0.02(+0.49%)
Jan 25, 2012 3.457 3.725 3.457 3.682 29,276 +0.21(+6.13%)
Jan 24, 2012 3.457 3.469 3.457 3.469 320 +0.01(+0.36%)
Jan 23, 2012 3.438 3.644 3.438 3.457 26,667 -0.05(-1.42%)
Jan 20, 2012 3.438 3.588 3.438 3.507 5,288 -0.06(-1.58%)
Jan 19, 2012 3.619 3.650 3.488 3.563 9,405 -0.06(-1.55%)
Jan 18, 2012 3.513 3.650 3.513 3.619 4,690 +0.09(+2.65%)
Jan 17, 2012 3.432 3.619 3.432 3.525 7,836 -0.01(-0.18%)
Jan 13, 2012 3.525 3.619 3.525 3.532 2,083 -0.09(-2.41%)
Jan 12, 2012 3.663 3.663 3.619 3.619 1,780 +0.00(+0.00%)
Jan 11, 2012 3.577 3.651 3.577 3.619 8,947 +0.11(+3.20%)
Jan 10, 2012 3.463 3.620 3.463 3.507 4,711 +0.04(+1.26%)
Jan 09, 2012 3.451 3.469 3.451 3.463 2,325 +0.02(+0.54%)
Jan 06, 2012 3.432 3.550 3.432 3.444 6,815 -0.03(-0.90%)
Jan 05, 2012 3.432 3.532 3.432 3.476 1,121 -0.07(-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.