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, 2004 2.515 2.602 2.515 2.583 15,497 -0.01(-0.24%)
Mar 30, 2004 2.608 2.614 2.534 2.589 11,623 +0.01(+0.48%)
Mar 29, 2004 2.478 2.633 2.459 2.577 33,901 +0.07(+2.72%)
Mar 26, 2004 2.484 2.515 2.391 2.509 11,784 +0.01(+0.25%)
Mar 25, 2004 2.484 2.534 2.484 2.503 5,004 +0.02(+1.00%)
Mar 24, 2004 2.465 2.527 2.465 2.478 7,264 +0.02(+0.76%)
Mar 23, 2004 2.453 2.472 2.391 2.459 13,560 +0.02(+0.76%)
Mar 22, 2004 2.459 2.540 2.403 2.441 34,385 -0.08(-3.19%)
Mar 19, 2004 2.478 2.546 2.360 2.521 17,111 +0.01(+0.25%)
Mar 18, 2004 2.589 2.589 2.515 2.515 8,233 -0.02(-0.98%)
Mar 17, 2004 2.540 2.608 2.515 2.540 14,367 +0.03(+1.23%)
Mar 16, 2004 2.503 2.645 2.490 2.509 24,215 -0.08(-3.11%)
Mar 15, 2004 2.509 2.633 2.509 2.589 30,026 +0.08(+3.21%)
Mar 12, 2004 2.788 2.788 2.360 2.509 90,241 -0.09(-3.34%)
Mar 11, 2004 2.534 2.726 2.521 2.595 50,205 +0.02(+0.72%)
Mar 10, 2004 2.701 2.769 2.527 2.577 104,770 -0.19(-6.94%)
Mar 09, 2004 2.769 2.843 2.546 2.769 43,264 -0.07(-2.40%)
Mar 08, 2004 2.806 2.936 2.788 2.837 45,685 +0.01(+0.22%)
Mar 05, 2004 2.849 2.992 2.825 2.831 32,932 -0.17(-5.58%)
Mar 04, 2004 3.048 3.048 2.849 2.998 35,999 +0.12(+4.09%)
Mar 03, 2004 2.862 3.072 2.726 2.880 77,165 -0.10(-3.33%)
Mar 02, 2004 3.376 3.630 2.825 2.980 197,755 -0.40(-11.90%)
Mar 01, 2004 2.788 3.853 2.750 3.382 820,888 +0.56(+20.00%)
Feb 27, 2004 2.698 2.880 2.695 2.818 29,865 -0.02(-0.65%)
Feb 26, 2004 2.757 2.880 2.726 2.837 22,116 +0.05(+1.78%)
Feb 25, 2004 2.880 2.880 2.788 2.788 8,717 -0.06(-2.17%)
Feb 24, 2004 2.980 2.980 2.602 2.849 31,479 +0.06(+2.22%)
Feb 23, 2004 2.955 3.097 2.527 2.788 130,761 -0.14(-4.66%)
Feb 20, 2004 2.880 2.955 2.874 2.924 14,851 +0.01(+0.43%)
Feb 19, 2004 2.887 2.961 2.874 2.911 17,757 +0.09(+3.07%)
Feb 18, 2004 2.973 3.029 2.825 2.825 46,331 -0.15(-5.02%)
Feb 17, 2004 2.992 3.017 2.936 2.974 7,264 -0.02(-0.81%)
Feb 13, 2004 2.936 3.017 2.936 2.998 44,717 +0.02(+0.83%)
Feb 12, 2004 2.973 3.035 2.911 2.973 60,537 +0.04(+1.27%)
Feb 11, 2004 2.534 3.072 2.521 2.936 202,437 +0.17(+6.28%)
Feb 10, 2004 2.732 2.800 2.602 2.763 16,789 +0.04(+1.36%)
Feb 09, 2004 2.571 2.794 2.546 2.726 20,663 +0.12(+4.76%)
Feb 06, 2004 2.633 2.651 2.589 2.602 8,717 +0.02(+0.96%)
Feb 05, 2004 2.664 2.670 2.521 2.577 38,582 -0.02(-0.93%)
Feb 04, 2004 2.645 2.794 2.527 2.601 87,658 -0.10(-3.69%)
Feb 03, 2004 2.769 2.788 2.701 2.701 6,618 -0.05(-1.80%)
Feb 02, 2004 2.657 2.818 2.657 2.750 9,847 +0.07(+2.78%)
Jan 30, 2004 2.602 2.719 2.602 2.676 35,031 -0.02(-0.69%)
Jan 29, 2004 2.850 2.850 2.515 2.695 48,430 -0.22(-7.45%)
Jan 28, 2004 2.973 2.973 2.589 2.911 28,250 -0.06(-2.08%)
Jan 27, 2004 2.992 3.023 2.973 2.973 18,726 +0.02(+0.84%)
Jan 26, 2004 3.035 3.110 2.949 2.949 15,013 -0.04(-1.45%)
Jan 23, 2004 2.973 2.992 2.887 2.992 15,174 +0.02(+0.63%)
Jan 22, 2004 2.992 2.992 2.905 2.973 71,999 +0.07(+2.35%)
Jan 21, 2004 3.054 3.054 2.837 2.905 199,370 -0.18(-5.82%)
Jan 20, 2004 2.540 3.085 2.540 3.085 92,339 +0.46(+17.73%)
Jan 16, 2004 2.676 2.676 2.540 2.620 80,070 +0.08(+3.17%)
Jan 15, 2004 2.582 2.583 2.527 2.540 9,266 +0.02(+0.99%)
Jan 14, 2004 2.583 2.633 2.515 2.515 50,141 -0.07(-2.87%)
Jan 13, 2004 2.509 2.589 2.509 2.589 21,603 +0.11(+4.50%)
Jan 12, 2004 2.354 2.496 2.354 2.478 16,708 +0.06(+2.30%)
Jan 09, 2004 2.484 2.484 2.354 2.422 32,932 -0.14(-5.35%)
Jan 08, 2004 2.614 2.633 2.552 2.559 22,187 -0.03(-1.17%)
Jan 07, 2004 2.540 2.633 2.447 2.589 34,041 +0.15(+6.33%)
Jan 06, 2004 2.354 2.490 2.342 2.435 372,265 +0.08(+3.45%)
Jan 05, 2004 2.205 2.385 2.205 2.354 8,555 -0.07(-3.06%)
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.