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 31, 2014 7.727 8.048 7.457 7.457 25,722 -0.13(-1.70%)
Mar 28, 2014 7.514 7.592 7.399 7.585 11,191 +0.16(+2.17%)
Mar 27, 2014 7.462 7.875 7.148 7.424 11,362 -0.13(-1.70%)
Mar 26, 2014 8.093 8.093 7.141 7.553 12,391 -0.30(-3.77%)
Mar 25, 2014 7.913 7.913 7.810 7.849 3,531 -0.13(-1.61%)
Mar 24, 2014 8.010 8.010 7.733 7.978 3,211 -0.15(-1.82%)
Mar 21, 2014 7.997 8.126 7.888 8.126 15,995 +0.25(+3.19%)
Mar 20, 2014 7.991 8.364 7.759 7.875 21,170 -0.48(-5.77%)
Mar 19, 2014 7.958 8.357 7.592 8.357 16,650 +0.49(+6.21%)
Mar 18, 2014 8.145 8.364 7.733 7.868 43,142 -0.07(-0.89%)
Mar 17, 2014 7.592 8.183 7.592 7.939 25,861 +0.41(+5.47%)
Mar 14, 2014 7.399 7.669 7.399 7.527 5,224 +0.19(+2.63%)
Mar 13, 2014 6.755 7.399 6.755 7.334 85,998 +0.00(+0.00%)
Mar 12, 2014 7.463 7.476 7.270 7.334 10,107 -0.06(-0.87%)
Mar 11, 2014 7.450 7.553 7.357 7.399 5,566 +0.01(+0.09%)
Mar 10, 2014 7.505 7.521 7.264 7.392 10,728 -0.31(-4.01%)
Mar 07, 2014 7.514 7.701 7.276 7.701 18,784 +0.23(+3.10%)
Mar 06, 2014 7.289 7.495 7.251 7.469 3,341 +0.20(+2.74%)
Mar 05, 2014 7.463 7.540 7.109 7.270 7,908 -0.15(-2.08%)
Mar 04, 2014 7.238 7.534 7.238 7.424 3,107 +0.10(+1.41%)
Mar 03, 2014 7.238 7.650 6.807 7.321 17,937 +0.03(+0.44%)
Feb 28, 2014 7.572 7.572 7.270 7.290 3,386 -0.09(-1.23%)
Feb 27, 2014 7.380 7.380 7.380 7.380 355 -0.14(-1.83%)
Feb 26, 2014 7.569 7.569 7.479 7.518 881 +0.12(+1.65%)
Feb 25, 2014 7.203 7.537 7.165 7.396 6,512 -0.07(-0.95%)
Feb 24, 2014 7.165 7.575 7.165 7.466 2,316 -0.06(-0.77%)
Feb 21, 2014 7.556 7.563 7.080 7.524 8,743 +0.39(+5.40%)
Feb 20, 2014 7.062 7.472 7.043 7.139 4,646 +0.06(+0.91%)
Feb 19, 2014 7.068 7.518 7.062 7.075 5,014 -0.10(-1.43%)
Feb 18, 2014 7.415 7.421 7.100 7.177 6,035 +0.01(+0.18%)
Feb 14, 2014 7.383 7.165 7.165 7.165 7,476 +0.02(+0.27%)
Feb 13, 2014 7.421 7.421 7.023 7.145 4,816 -0.36(-4.77%)
Feb 12, 2014 7.729 7.729 7.503 7.503 901 +0.20(+2.79%)
Feb 11, 2014 6.998 7.518 6.998 7.299 1,763 +0.14(+1.97%)
Feb 10, 2014 6.831 7.672 6.811 7.158 37,024 +0.17(+2.48%)
Feb 07, 2014 6.901 6.985 6.844 6.985 5,615 +0.17(+2.54%)
Feb 06, 2014 6.792 6.966 6.792 6.811 11,799 +0.01(+0.14%)
Feb 05, 2014 7.357 7.376 6.802 6.802 15,653 -0.76(-10.06%)
Feb 04, 2014 7.383 7.563 7.383 7.563 1,479 +0.49(+6.90%)
Feb 03, 2014 7.383 7.383 6.760 7.075 12,709 -0.31(-4.17%)
Jan 31, 2014 7.518 7.704 7.197 7.383 5,462 +0.12(+1.59%)
Jan 30, 2014 7.197 7.275 7.188 7.267 16,075 +0.11(+1.52%)
Jan 29, 2014 7.184 7.222 7.004 7.158 9,261 -0.02(-0.27%)
Jan 28, 2014 7.043 7.177 7.043 7.177 1,878 -0.05(-0.71%)
Jan 27, 2014 7.312 7.331 6.998 7.229 40,905 -0.16(-2.17%)
Jan 24, 2014 7.543 7.633 7.062 7.389 47,769 -0.26(-3.36%)
Jan 23, 2014 7.505 7.710 7.473 7.646 12,238 -0.05(-0.67%)
Jan 22, 2014 7.710 7.710 7.383 7.697 25,332 -0.01(-0.17%)
Jan 21, 2014 7.929 7.929 7.704 7.710 22,595 -0.16(-2.04%)
Jan 17, 2014 7.717 7.871 7.871 7.871 9,501 -0.17(-2.15%)
Jan 16, 2014 8.327 8.327 7.993 8.044 3,420 -0.03(-0.32%)
Jan 15, 2014 7.909 8.275 7.929 8.070 4,486 +0.16(+2.03%)
Jan 14, 2014 8.044 8.596 7.858 7.909 5,998 -0.22(-2.69%)
Jan 13, 2014 8.083 8.648 7.807 8.128 29,725 -0.14(-1.71%)
Jan 10, 2014 8.570 8.667 7.999 8.269 45,884 -0.24(-2.79%)
Jan 09, 2014 8.442 8.564 8.442 8.506 16,282 +0.13(+1.61%)
Jan 08, 2014 8.532 8.538 8.256 8.371 5,434 +0.12(+1.40%)
Jan 07, 2014 8.532 8.570 8.025 8.256 14,441 -0.16(-1.91%)
Jan 06, 2014 8.635 9.097 8.416 8.416 10,157 -0.25(-2.89%)
Jan 03, 2014 8.166 8.795 8.025 8.667 77,821 +0.50(+6.13%)
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.