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, 2005 4.435 4.603 4.410 4.603 4,997 +0.19(+4.35%)
Mar 30, 2005 4.640 4.646 4.410 4.410 11,506 -0.20(-4.30%)
Mar 29, 2005 4.677 4.757 4.559 4.609 5,052 -0.11(-2.23%)
Mar 28, 2005 4.565 4.715 4.565 4.714 3,227 -0.11(-2.31%)
Mar 24, 2005 4.832 4.881 4.640 4.826 11,284 +0.04(+0.78%)
Mar 23, 2005 4.695 4.788 4.565 4.788 16,049 -0.02(-0.37%)
Mar 22, 2005 4.627 4.813 4.627 4.806 1,194 +0.06(+1.29%)
Mar 21, 2005 4.646 4.795 4.454 4.745 41,389 -0.03(-0.65%)
Mar 18, 2005 5.036 5.092 4.726 4.776 19,685 -0.33(-6.55%)
Mar 17, 2005 5.005 5.110 4.999 5.110 10,155 +0.08(+1.60%)
Mar 16, 2005 5.055 5.123 5.005 5.030 22,297 -0.11(-2.17%)
Mar 15, 2005 5.154 5.154 5.141 5.141 581 +0.02(+0.36%)
Mar 14, 2005 5.153 5.153 5.110 5.123 9,711 -0.03(-0.60%)
Mar 11, 2005 5.141 5.203 5.104 5.154 7,103 +0.04(+0.85%)
Mar 10, 2005 5.265 5.265 5.030 5.110 32,050 -0.15(-2.94%)
Mar 09, 2005 5.067 5.265 4.999 5.265 19,856 +0.09(+1.80%)
Mar 08, 2005 5.018 5.191 5.018 5.172 23,504 +0.06(+1.09%)
Mar 07, 2005 5.129 5.129 5.079 5.117 29,316 -0.01(-0.24%)
Mar 04, 2005 5.018 5.141 5.018 5.129 52,714 +0.11(+2.22%)
Mar 03, 2005 5.011 5.110 4.956 5.018 46,313 +0.03(+0.62%)
Mar 02, 2005 4.826 5.073 4.826 4.987 27,927 +0.16(+3.34%)
Mar 01, 2005 4.671 4.844 4.671 4.826 5,327 +0.14(+2.92%)
Feb 28, 2005 4.776 4.801 4.361 4.689 26,702 -0.26(-5.27%)
Feb 25, 2005 4.819 5.290 4.782 4.949 17,069 +0.20(+4.17%)
Feb 24, 2005 4.838 4.961 4.751 4.751 13,980 -0.03(-0.65%)
Feb 23, 2005 4.658 5.079 4.584 4.782 21,107 +0.02(+0.39%)
Feb 22, 2005 4.943 5.154 4.764 4.764 49,941 -0.52(-9.85%)
Feb 18, 2005 4.956 5.464 4.949 5.284 52,049 +0.12(+2.39%)
Feb 17, 2005 5.272 5.272 5.104 5.161 4,681 -0.06(-1.17%)
Feb 16, 2005 5.036 5.513 5.005 5.222 40,853 +0.32(+6.44%)
Feb 15, 2005 4.882 5.061 4.875 4.906 39,355 +0.04(+0.89%)
Feb 14, 2005 4.956 4.956 4.863 4.863 15,507 -0.09(-1.87%)
Feb 11, 2005 4.956 4.956 4.931 4.956 10,982 -0.07(-1.36%)
Feb 10, 2005 5.203 5.203 4.993 5.024 14,367 -0.09(-1.82%)
Feb 09, 2005 5.234 5.303 4.956 5.117 24,169 -0.16(-3.05%)
Feb 08, 2005 5.420 5.420 5.154 5.278 25,646 +0.00(+0.00%)
Feb 07, 2005 5.414 5.507 5.191 5.278 53,999 +0.08(+1.55%)
Feb 04, 2005 5.067 5.346 5.005 5.197 77,300 +0.18(+3.58%)
Feb 03, 2005 4.615 5.327 4.534 5.018 155,909 +0.48(+10.50%)
Feb 02, 2005 4.441 4.620 4.441 4.541 4,358 -0.11(-2.27%)
Feb 01, 2005 4.640 4.646 4.479 4.646 12,088 +0.00(+0.00%)
Jan 31, 2005 4.497 4.646 4.423 4.646 8,673 +0.15(+3.45%)
Jan 28, 2005 4.336 4.565 4.336 4.491 5,643 -0.03(-0.68%)
Jan 27, 2005 4.392 4.522 4.249 4.522 9,277 +0.02(+0.41%)
Jan 26, 2005 4.503 4.503 4.484 4.503 2,211 +0.00(+0.00%)
Jan 25, 2005 4.342 4.503 4.336 4.503 34,449 +0.07(+1.54%)
Jan 24, 2005 4.491 4.491 4.380 4.435 5,064 -0.06(-1.24%)
Jan 21, 2005 4.280 4.491 4.181 4.491 20,314 +0.15(+3.57%)
Jan 20, 2005 4.398 4.398 4.256 4.336 7,624 -0.21(-4.63%)
Jan 19, 2005 4.708 4.726 4.249 4.547 33,490 +0.01(+0.15%)
Jan 18, 2005 4.150 4.764 4.126 4.540 58,482 -0.23(-4.82%)
Jan 14, 2005 4.708 4.770 4.677 4.770 23,015 +0.19(+4.19%)
Jan 13, 2005 4.367 5.067 4.367 4.578 93,637 +0.11(+2.35%)
Jan 12, 2005 4.398 4.472 4.237 4.472 5,973 +0.14(+3.14%)
Jan 11, 2005 4.274 4.417 4.157 4.336 12,535 +0.03(+0.65%)
Jan 10, 2005 4.336 4.466 4.212 4.308 26,694 -0.07(-1.63%)
Jan 07, 2005 4.318 4.423 4.181 4.380 8,614 +0.04(+1.00%)
Jan 06, 2005 4.330 4.336 4.330 4.336 24,465 +0.03(+0.72%)
Jan 05, 2005 4.354 4.354 4.305 4.305 6,780 -0.03(-0.71%)
Jan 04, 2005 4.181 4.342 4.181 4.336 89,007 +0.03(+0.72%)
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.