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, 2010 2.119 2.341 2.106 2.230 56,407 +0.15(+7.46%)
Mar 30, 2010 2.069 2.156 2.069 2.075 10,264 -0.01(-0.59%)
Mar 29, 2010 2.162 2.168 2.088 2.088 7,813 -0.04(-1.75%)
Mar 26, 2010 2.125 2.125 2.125 2.125 1,291 -0.04(-2.00%)
Mar 25, 2010 2.224 2.267 2.168 2.168 11,946 +0.09(+4.48%)
Mar 24, 2010 2.149 2.199 2.069 2.075 37,937 -0.17(-7.71%)
Mar 23, 2010 2.081 2.292 2.057 2.249 31,568 +0.20(+9.67%)
Mar 22, 2010 2.137 2.168 2.050 2.050 8,946 -0.06(-2.93%)
Mar 19, 2010 2.174 2.187 2.038 2.112 10,430 +0.01(+0.29%)
Mar 18, 2010 2.137 2.187 2.063 2.106 5,093 +0.04(+2.10%)
Mar 17, 2010 2.149 2.193 2.013 2.063 11,784 -0.13(-5.93%)
Mar 16, 2010 2.013 2.193 2.013 2.193 4,035 +0.07(+3.21%)
Mar 15, 2010 2.075 2.137 2.007 2.125 7,398 +0.01(+0.59%)
Mar 12, 2010 2.125 2.125 2.100 2.112 1,042 +0.07(+3.33%)
Mar 11, 2010 2.050 2.050 2.044 2.044 1,667 -0.11(-4.90%)
Mar 10, 2010 2.149 2.149 2.149 2.149 330 +0.00(+0.17%)
Mar 09, 2010 2.013 2.149 1.988 2.146 5,382 +0.16(+8.25%)
Mar 08, 2010 2.007 2.019 1.982 1.982 14,241 -0.04(-1.84%)
Mar 05, 2010 2.019 2.019 1.988 2.019 3,272 +0.00(+0.00%)
Mar 04, 2010 2.168 2.168 1.982 2.019 21,430 -0.15(-6.86%)
Mar 03, 2010 2.193 2.193 2.168 2.168 21,793 +0.00(+0.00%)
Mar 02, 2010 2.044 2.168 1.988 2.168 43,095 +0.16(+8.02%)
Mar 01, 2010 2.317 2.317 1.970 2.007 13,707 -0.12(-5.68%)
Feb 26, 2010 1.970 2.168 1.970 2.128 7,991 +0.19(+9.74%)
Feb 25, 2010 1.809 2.001 1.809 1.939 5,569 +0.13(+7.19%)
Feb 24, 2010 1.734 1.809 1.734 1.809 3,067 +0.07(+4.29%)
Feb 23, 2010 1.703 1.785 1.703 1.734 7,183 +0.02(+1.45%)
Feb 22, 2010 1.734 1.734 1.710 1.710 2,460 -0.05(-2.99%)
Feb 17, 2010 1.765 1.762 1.762 1.762 161 +0.12(+7.36%)
Feb 16, 2010 1.642 1.642 1.642 1.642 322 +0.01(+0.57%)
Feb 10, 2010 1.635 1.632 1.632 1.632 322 -0.08(-4.87%)
Feb 09, 2010 1.716 1.716 1.716 1.716 290 -0.01(-0.36%)
Feb 05, 2010 1.747 1.722 1.722 1.722 1,775 -0.02(-1.07%)
Feb 04, 2010 1.741 1.746 1.734 1.741 3,067 -0.02(-1.40%)
Feb 03, 2010 1.691 1.846 1.691 1.765 8,233 +0.15(+9.61%)
Feb 02, 2010 1.611 1.611 1.611 1.611 387 -0.03(-1.88%)
Feb 01, 2010 1.586 1.642 1.580 1.642 10,234 -0.03(-1.85%)
Jan 29, 2010 1.672 1.672 1.672 1.672 387 -0.02(-1.10%)
Jan 28, 2010 1.673 1.691 1.673 1.691 2,612 +0.04(+2.62%)
Jan 27, 2010 1.697 1.697 1.648 1.648 1,160 +0.01(+0.38%)
Jan 25, 2010 1.642 1.642 1.642 1.642 1,937 -0.01(-0.75%)
Jan 22, 2010 1.635 1.654 1.635 1.654 2,905 +0.04(+2.30%)
Jan 21, 2010 1.573 1.617 1.573 1.617 3,732 -0.01(-0.76%)
Jan 20, 2010 1.623 1.629 1.623 1.629 514 +0.01(+0.77%)
Jan 19, 2010 1.549 1.722 1.549 1.617 7,179 -0.07(-4.40%)
Jan 15, 2010 1.685 1.691 1.691 1.691 7,910 +0.00(+0.15%)
Jan 14, 2010 1.703 1.703 1.679 1.689 4,358 +0.00(+0.22%)
Jan 13, 2010 1.673 1.691 1.673 1.685 10,380 -0.02(-1.09%)
Jan 12, 2010 1.673 1.703 1.673 1.703 413 +0.03(+1.85%)
Jan 11, 2010 1.673 1.703 1.673 1.673 2,728 -0.02(-1.45%)
Jan 08, 2010 1.703 1.703 1.629 1.697 6,820 -0.01(-0.37%)
Jan 07, 2010 1.703 1.703 1.703 1.703 161 -0.00(-0.20%)
Jan 06, 2010 1.604 1.803 1.604 1.707 4,728 +0.10(+5.98%)
Jan 05, 2010 1.505 1.611 1.437 1.611 2,582 +0.05(+3.17%)
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.