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, 2009 0.9230 1.010 0.9230 0.9788 23,407 +0.07(+8.23%)
Mar 30, 2009 0.8858 0.9044 0.8858 0.9044 15,659 +0.04(+4.29%)
Mar 26, 2009 0.8796 0.8825 0.8115 0.8672 83,582 -0.01(-0.72%)
Mar 25, 2009 0.8363 0.9230 0.8301 0.8734 31,479 +0.06(+6.82%)
Mar 24, 2009 0.8177 0.8672 0.8053 0.8177 36,892 -0.06(-6.38%)
Mar 23, 2009 0.8301 0.9168 0.8301 0.8734 49,401 +0.04(+5.22%)
Mar 20, 2009 0.8115 0.8363 0.7805 0.8301 16,590 -0.06(-6.29%)
Mar 19, 2009 0.8053 0.8858 0.7743 0.8858 11,219 +0.08(+10.00%)
Mar 18, 2009 0.7805 0.8053 0.7743 0.8053 9,366 +0.02(+2.36%)
Mar 17, 2009 0.8177 0.8177 0.7743 0.7867 19,359 -0.02(-2.31%)
Mar 16, 2009 0.8177 0.8363 0.7619 0.8053 35,027 -0.04(-4.41%)
Mar 13, 2009 0.8425 0.8425 0.7743 0.8425 5,698 -0.08(-8.72%)
Mar 12, 2009 0.9106 0.9230 0.9106 0.9230 807 +0.01(+1.37%)
Mar 11, 2009 0.7743 0.9106 0.7743 0.9105 9,203 +0.13(+16.66%)
Mar 10, 2009 0.9540 0.9540 0.7805 0.7805 15,147 +0.06(+7.69%)
Mar 09, 2009 0.7991 0.7991 0.7248 0.7248 15,121 -0.07(-9.16%)
Mar 06, 2009 0.8177 0.8239 0.7433 0.7979 21,607 -0.04(-4.24%)
Mar 05, 2009 0.8425 0.8425 0.8301 0.8332 11,300 +0.01(+1.13%)
Mar 04, 2009 0.8301 0.8363 0.8053 0.8239 22,035 -0.24(-22.22%)
Mar 02, 2009 1.084 1.103 1.059 1.059 57,633 -0.04(-3.39%)
Feb 27, 2009 1.084 1.103 1.084 1.096 25,603 +0.01(+1.14%)
Feb 26, 2009 1.084 1.096 1.084 1.084 14,367 -0.00(-0.01%)
Feb 25, 2009 1.084 1.084 1.084 1.084 1,614 -0.01(-0.56%)
Feb 24, 2009 1.084 1.091 1.084 1.090 3,771 +0.01(+0.57%)
Feb 23, 2009 1.084 1.096 1.084 1.084 43,536 +0.00(+0.01%)
Feb 20, 2009 1.090 1.091 1.084 1.084 40,345 -0.01(-1.13%)
Feb 19, 2009 1.096 1.096 1.096 1.096 7,910 +0.00(+0.00%)
Feb 18, 2009 1.096 1.103 1.096 1.096 2,663 -0.01(-0.73%)
Feb 17, 2009 1.121 1.121 1.103 1.104 8,071 -0.02(-1.49%)
Feb 13, 2009 1.121 1.121 1.121 1.121 161 +0.00(+0.00%)
Feb 12, 2009 1.140 1.227 1.115 1.121 21,544 -0.09(-7.18%)
Feb 11, 2009 1.208 1.208 1.208 1.208 10,493 +0.03(+2.63%)
Feb 10, 2009 1.208 1.220 1.177 1.177 20,385 -0.03(-2.56%)
Feb 09, 2009 1.208 1.239 1.208 1.208 11,348 +0.00(+0.00%)
Feb 06, 2009 1.213 1.226 1.208 1.208 5,811 -0.00(-0.00%)
Feb 05, 2009 1.208 1.208 1.208 1.208 5,165 -0.01(-0.57%)
Feb 04, 2009 1.245 1.245 1.215 1.215 1,856 -0.04(-3.39%)
Feb 03, 2009 1.183 1.257 1.183 1.257 11,098 +0.08(+6.84%)
Feb 02, 2009 1.245 1.245 1.177 1.177 7,567 -0.07(-5.61%)
Jan 30, 2009 1.177 1.251 1.166 1.247 11,074 +0.09(+8.23%)
Jan 29, 2009 1.146 1.177 1.146 1.152 19,857 -0.03(-2.62%)
Jan 28, 2009 1.115 1.251 1.109 1.183 33,965 +0.04(+3.80%)
Jan 27, 2009 1.090 1.146 1.090 1.140 6,215 +0.04(+3.96%)
Jan 26, 2009 1.115 1.134 1.096 1.096 34,982 -0.05(-4.32%)
Jan 23, 2009 1.171 1.220 1.090 1.146 40,269 -0.05(-4.15%)
Jan 22, 2009 1.338 1.338 1.196 1.196 26,458 +0.02(+2.12%)
Jan 21, 2009 1.171 1.251 1.171 1.171 54,771 +0.00(+0.00%)
Jan 20, 2009 1.239 1.251 1.090 1.171 58,343 -0.11(-8.70%)
Jan 16, 2009 1.332 1.411 1.251 1.282 27,458 -0.06(-4.61%)
Jan 15, 2009 1.369 1.372 1.239 1.344 68,215 -0.07(-4.82%)
Jan 14, 2009 1.487 1.487 1.369 1.412 92,753 -0.04(-2.98%)
Jan 13, 2009 1.555 1.642 1.357 1.456 376,183 -0.34(-18.97%)
Jan 12, 2009 2.565 2.645 1.703 1.796 581,437 -0.87(-32.56%)
Jan 09, 2009 3.655 4.095 2.199 2.664 1,632,091 +0.82(+44.30%)
Jan 08, 2009 1.499 1.846 1.499 1.846 3,067 +0.37(+25.21%)
Jan 07, 2009 1.456 1.474 1.456 1.474 5,180 +0.06(+3.93%)
Jan 06, 2009 1.344 1.443 1.344 1.419 20,689 +0.09(+6.52%)
Jan 05, 2009 1.239 1.332 1.239 1.332 15,847 +0.13(+10.83%)
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.