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 (%)
Sep 30, 2003 1.784 1.846 1.784 1.815 5,327 +0.10(+5.78%)
Sep 29, 2003 1.809 1.852 1.691 1.716 10,493 -0.03(-1.77%)
Sep 26, 2003 1.796 1.815 1.685 1.747 15,336 +0.06(+3.30%)
Sep 25, 2003 1.778 1.871 1.685 1.691 17,919 -0.09(-5.24%)
Sep 24, 2003 1.821 1.821 1.785 1.785 5,488 -0.01(-0.66%)
Sep 23, 2003 1.747 1.809 1.747 1.796 11,461 +0.04(+2.11%)
Sep 22, 2003 1.722 1.809 1.691 1.759 14,044 +0.02(+1.43%)
Sep 19, 2003 1.679 1.778 1.679 1.734 5,165 +0.08(+4.87%)
Sep 18, 2003 1.858 1.865 1.642 1.654 22,762 -0.10(-5.65%)
Sep 17, 2003 1.685 1.796 1.685 1.753 15,174 +0.02(+1.43%)
Sep 16, 2003 1.722 1.840 1.703 1.728 13,721 -0.06(-3.46%)
Sep 15, 2003 1.765 1.790 1.648 1.790 13,721 +0.00(+0.00%)
Sep 12, 2003 1.871 1.872 1.722 1.790 15,174 -0.10(-5.25%)
Sep 11, 2003 1.865 1.889 1.673 1.889 32,125 +0.03(+1.67%)
Sep 10, 2003 1.827 1.883 1.827 1.858 31,318 +0.08(+4.49%)
Sep 09, 2003 1.815 1.815 1.778 1.778 5,165 -0.04(-2.35%)
Sep 08, 2003 1.673 1.889 1.623 1.821 29,542 +0.02(+1.38%)
Sep 05, 2003 1.796 1.796 1.796 1.796 0 +0.01(+0.38%)
Sep 04, 2003 1.617 1.858 1.617 1.790 45,201 +0.27(+17.92%)
Sep 03, 2003 1.660 1.660 1.518 1.518 11,623 -0.17(-10.26%)
Sep 02, 2003 1.703 1.734 1.691 1.691 6,780 -0.00(-0.04%)
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%)
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.