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 (%)
Aug 31, 2004 3.562 3.711 3.500 3.667 15,174 -0.02(-0.52%)
Aug 30, 2004 3.729 3.729 3.481 3.686 11,623 +0.01(+0.17%)
Aug 27, 2004 3.333 3.686 3.333 3.680 27,443 +0.40(+12.08%)
Aug 26, 2004 3.240 3.543 3.240 3.283 17,273 -0.20(-5.69%)
Aug 25, 2004 3.320 3.636 3.264 3.481 34,223 +0.17(+5.24%)
Aug 24, 2004 3.326 3.580 3.289 3.308 21,147 -0.07(-2.20%)
Aug 23, 2004 3.264 3.531 3.264 3.382 4,520 -0.17(-4.88%)
Aug 20, 2004 3.264 3.556 3.264 3.556 1,984 -0.03(-0.86%)
Aug 19, 2004 3.357 3.587 3.295 3.587 10,977 +0.15(+4.31%)
Aug 18, 2004 3.326 3.655 3.326 3.439 15,820 -0.20(-5.43%)
Aug 17, 2004 3.500 3.636 3.401 3.636 19,533 +0.14(+4.13%)
Aug 16, 2004 3.388 3.531 3.326 3.492 18,726 +0.08(+2.49%)
Aug 13, 2004 3.605 3.618 3.407 3.407 31,802 -0.25(-6.78%)
Aug 12, 2004 3.785 3.785 3.618 3.655 5,488 -0.09(-2.48%)
Aug 11, 2004 3.661 3.748 3.600 3.748 6,618 +0.03(+0.83%)
Aug 10, 2004 3.543 3.717 3.543 3.717 16,143 +0.02(+0.50%)
Aug 09, 2004 3.631 3.717 3.624 3.698 14,367 -0.03(-0.83%)
Aug 06, 2004 3.543 3.779 3.543 3.729 35,031 -0.04(-0.99%)
Aug 05, 2004 3.599 3.779 3.599 3.766 11,300 -0.01(-0.33%)
Aug 04, 2004 3.772 3.779 3.698 3.779 8,394 -0.02(-0.49%)
Aug 03, 2004 3.741 3.816 3.661 3.797 17,919 +0.08(+2.17%)
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.