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 28, 2013 4.375 4.452 4.375 4.388 9,824 +0.01(+0.29%)
Mar 27, 2013 4.375 4.375 4.375 4.375 256 +0.00(+0.00%)
Mar 26, 2013 4.337 4.503 4.337 4.375 7,204 -0.03(-0.58%)
Mar 25, 2013 4.452 4.515 4.401 4.401 5,685 -0.08(-1.70%)
Mar 22, 2013 4.426 4.483 4.426 4.477 4,078 -0.04(-0.98%)
Mar 21, 2013 4.515 4.522 4.452 4.522 14,716 +0.01(+0.28%)
Mar 20, 2013 4.458 4.534 4.426 4.509 57,844 +0.06(+1.29%)
Mar 19, 2013 4.458 4.604 4.452 4.452 5,923 -0.03(-0.57%)
Mar 18, 2013 4.439 4.477 4.424 4.477 11,702 +0.03(+0.57%)
Mar 14, 2013 4.439 4.452 4.452 4.452 3,144 -0.02(-0.43%)
Mar 13, 2013 4.435 4.471 4.267 4.471 7,414 -0.03(-0.57%)
Mar 12, 2013 4.293 4.496 4.293 4.496 2,358 -0.02(-0.42%)
Mar 11, 2013 4.445 4.515 4.325 4.515 2,736 +0.06(+1.43%)
Mar 08, 2013 4.305 4.452 4.305 4.452 9,560 +0.00(+0.00%)
Mar 07, 2013 4.369 4.483 4.369 4.452 48,397 -0.03(-0.71%)
Mar 06, 2013 4.401 4.483 4.350 4.483 4,402 -0.03(-0.63%)
Mar 05, 2013 4.503 4.512 4.484 4.512 1,257 +0.02(+0.50%)
Mar 04, 2013 4.439 4.490 4.439 4.490 471 +0.04(+0.86%)
Mar 01, 2013 4.452 4.452 4.394 4.452 26,088 +0.00(+0.00%)
Feb 28, 2013 4.458 4.464 4.452 4.452 20,284 +0.00(+0.00%)
Feb 27, 2013 4.452 4.452 4.407 4.452 23,750 +0.02(+0.36%)
Feb 26, 2013 4.436 4.436 4.372 4.436 35,764 +0.00(+0.00%)
Feb 25, 2013 4.436 4.467 4.436 4.436 14,030 +0.00(+0.00%)
Feb 22, 2013 4.436 4.436 4.404 4.436 16,219 +0.00(+0.00%)
Feb 21, 2013 4.512 4.512 4.404 4.436 40,758 -0.10(-2.10%)
Feb 20, 2013 4.531 4.531 4.442 4.531 85,321 +0.00(+0.00%)
Feb 19, 2013 4.531 4.531 4.410 4.531 103,019 +0.03(+0.70%)
Feb 15, 2013 4.436 4.499 4.372 4.499 13,983 +0.06(+1.43%)
Feb 14, 2013 4.499 4.512 4.436 4.436 4,349 -0.03(-0.71%)
Feb 13, 2013 4.442 4.467 4.436 4.467 2,288 +0.03(+0.71%)
Feb 12, 2013 4.442 4.504 4.410 4.436 7,574 -0.01(-0.14%)
Feb 11, 2013 4.436 4.588 4.436 4.442 5,734 -0.03(-0.57%)
Feb 08, 2013 4.412 4.467 4.412 4.467 796 +0.00(+0.00%)
Feb 07, 2013 4.467 4.467 4.467 4.467 1,104 +0.02(+0.43%)
Feb 06, 2013 4.398 4.455 4.398 4.448 14,455 -0.02(-0.43%)
Feb 04, 2013 4.499 4.499 4.379 4.467 13,506 +0.13(+2.92%)
Feb 01, 2013 4.290 4.341 4.290 4.341 12,889 +0.07(+1.63%)
Jan 31, 2013 4.306 4.360 4.271 4.271 12,032 -0.01(-0.15%)
Jan 30, 2013 4.258 4.309 4.246 4.277 16,929 +0.03(+0.75%)
Jan 29, 2013 4.233 4.246 4.214 4.246 1,950 -0.06(-1.47%)
Jan 25, 2013 4.271 4.309 4.309 4.309 18,621 +0.03(+0.74%)
Jan 24, 2013 4.277 4.277 4.277 4.277 1,262 +0.04(+1.05%)
Jan 23, 2013 4.341 4.341 4.217 4.233 15,465 -0.08(-1.82%)
Jan 22, 2013 4.290 4.312 4.214 4.312 5,081 +0.05(+1.10%)
Jan 18, 2013 4.265 4.265 4.265 4.265 2,506 -0.03(-0.74%)
Jan 17, 2013 4.302 4.302 4.296 4.296 946 -0.04(-0.88%)
Jan 16, 2013 4.227 4.341 4.227 4.334 7,101 +0.03(+0.59%)
Jan 15, 2013 4.220 4.309 4.182 4.309 27,840 +0.12(+2.86%)
Jan 14, 2013 4.277 4.341 4.189 4.189 12,646 -0.06(-1.33%)
Jan 11, 2013 4.214 4.246 4.201 4.246 2,682 +0.00(+0.00%)
Jan 10, 2013 4.138 4.246 4.138 4.246 16,885 -0.03(-0.59%)
Jan 09, 2013 4.277 4.277 4.133 4.271 1,846 +0.04(+0.90%)
Jan 08, 2013 4.220 4.246 4.220 4.233 3,448 -0.01(-0.15%)
Jan 07, 2013 4.239 4.239 4.239 4.239 631 +0.01(+0.15%)
Jan 04, 2013 4.265 4.265 4.119 4.233 8,498 -0.04(-1.04%)
Jan 03, 2013 4.277 4.277 4.119 4.277 2,944 +0.03(+0.75%)
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.