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 29, 2003 1.617 1.692 1.611 1.692 5,973 +0.05(+3.06%)
Aug 28, 2003 1.635 1.679 1.635 1.642 14,529 +0.00(+0.00%)
Aug 27, 2003 1.586 1.673 1.586 1.642 24,215 +0.07(+4.33%)
Aug 26, 2003 1.573 1.648 1.555 1.573 23,730 -0.03(-1.93%)
Aug 25, 2003 1.604 1.635 1.604 1.604 2,905 -0.07(-4.43%)
Aug 22, 2003 1.697 1.697 1.617 1.679 4,520 +0.04(+2.26%)
Aug 21, 2003 1.623 1.660 1.623 1.642 10,493 +0.01(+0.76%)
Aug 20, 2003 1.660 1.673 1.629 1.629 8,394 -0.01(-0.38%)
Aug 19, 2003 1.629 1.840 1.629 1.635 17,757 +0.04(+2.72%)
Aug 18, 2003 1.716 1.716 1.419 1.592 11,784 -0.04(-2.28%)
Aug 15, 2003 1.456 1.642 1.412 1.629 18,726 +0.20(+14.35%)
Aug 14, 2003 1.598 1.642 1.412 1.425 7,264 -0.16(-10.16%)
Aug 13, 2003 1.549 1.586 1.549 1.586 2,260 +0.04(+2.40%)
Aug 12, 2003 1.561 1.586 1.400 1.549 14,690 -0.05(-3.10%)
Aug 11, 2003 1.648 1.766 1.561 1.598 13,076 -0.14(-7.82%)
Aug 08, 2003 1.642 1.734 1.518 1.734 11,623 -0.04(-2.47%)
Aug 07, 2003 1.710 1.778 1.710 1.778 8,878 +0.00(+0.00%)
Aug 06, 2003 1.815 1.815 1.710 1.778 10,654 -0.01(-0.69%)
Aug 05, 2003 1.790 1.920 1.753 1.790 5,327 +0.08(+4.71%)
Aug 04, 2003 1.710 1.790 1.685 1.710 13,883 -0.12(-6.44%)
Aug 01, 2003 1.827 1.827 1.673 1.827 47,784 +0.01(+0.34%)
Jul 31, 2003 1.852 1.852 1.803 1.821 27,605 +0.01(+0.34%)
Jul 30, 2003 1.995 1.995 1.716 1.815 29,058 -0.08(-4.25%)
Jul 29, 2003 1.877 2.013 1.821 1.896 214,383 +0.07(+3.73%)
Jul 28, 2003 1.313 1.858 1.313 1.827 226,975 +0.50(+37.21%)
Jul 24, 2003 1.276 1.350 1.276 1.332 42,779 -0.03(-2.27%)
Jul 23, 2003 1.363 1.363 1.363 1.363 2,098 +0.00(+0.00%)
Jul 22, 2003 1.239 1.363 1.239 1.363 49,560 +0.09(+7.32%)
Jul 21, 2003 1.239 1.301 1.177 1.270 13,721 +0.15(+13.89%)
Jul 18, 2003 1.115 1.146 1.115 1.115 16,789 -0.03(-2.70%)
Jul 17, 2003 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Jul 16, 2003 1.295 1.295 1.141 1.146 5,811 -0.06(-5.13%)
Jul 15, 2003 1.239 1.239 1.208 1.208 4,681 -0.09(-7.14%)
Jul 14, 2003 1.227 1.406 1.227 1.301 15,336 +0.07(+6.06%)
Jul 11, 2003 1.090 1.227 1.090 1.227 12,914 +0.11(+10.00%)
Jul 10, 2003 1.109 1.214 1.109 1.115 5,488 -0.11(-9.09%)
Jul 09, 2003 0.9601 1.276 0.9601 1.227 46,492 +0.30(+32.00%)
Jul 08, 2003 1.053 1.053 0.9292 0.9292 64,734 -0.15(-14.29%)
Jul 07, 2003 0.9794 1.109 0.9794 1.084 8,878 +0.11(+10.76%)
Jul 03, 2003 0.9787 0.9787 0.9787 0.9787 0 +0.00(+0.00%)
Jul 02, 2003 0.9663 0.9787 0.9663 0.9787 807 +0.04(+3.95%)
Jul 01, 2003 0.9292 0.9416 0.9292 0.9416 2,260 +0.01(+1.33%)
Jun 30, 2003 1.028 1.028 0.9292 0.9292 7,587 -0.10(-9.64%)
Jun 27, 2003 1.034 1.034 1.028 1.028 968 -0.06(-5.14%)
Jun 26, 2003 1.072 1.084 1.072 1.084 968 +0.06(+5.42%)
Jun 25, 2003 1.053 1.053 1.022 1.028 7,425 -0.12(-10.27%)
Jun 24, 2003 1.109 1.146 1.109 1.146 1,130 +0.00(+0.00%)
Jun 23, 2003 1.035 1.146 1.035 1.146 20,340 +0.06(+5.71%)
Jun 20, 2003 1.084 1.084 1.084 1.084 0 +0.00(+0.00%)
Jun 19, 2003 1.084 1.084 1.053 1.084 6,618 -0.01(-1.13%)
Jun 18, 2003 1.013 1.096 1.013 1.096 10,331 +0.05(+4.73%)
Jun 17, 2003 1.121 1.121 1.028 1.047 6,134 -0.07(-6.63%)
Jun 16, 2003 1.146 1.146 1.121 1.121 968 -0.03(-2.21%)
Jun 13, 2003 1.147 1.147 1.147 1.147 322 +0.00(+0.05%)
Jun 12, 2003 1.146 1.146 1.146 1.146 807 +0.01(+1.09%)
Jun 11, 2003 1.121 1.177 1.121 1.134 5,165 +0.02(+1.67%)
Jun 10, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jun 09, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jun 06, 2003 1.096 1.115 1.096 1.115 6,941 +0.02(+1.64%)
Jun 05, 2003 1.085 1.097 1.085 1.097 484 -0.01(-1.06%)
Jun 04, 2003 1.109 1.109 1.109 1.109 322 -0.01(-0.56%)
Jun 03, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
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.