Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Motion Tech (NQ: AMOT )

N/A 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 29, 2006 4.790 4.800 4.790 4.800 500 +0.03(+0.54%)
Sep 28, 2006 4.860 4.860 4.750 4.774 2,607 +0.02(+0.51%)
Sep 27, 2006 4.770 4.800 4.710 4.750 10,300 -0.12(-2.46%)
Sep 26, 2006 4.760 4.870 4.760 4.870 3,665 +0.15(+3.18%)
Sep 25, 2006 4.750 4.810 4.702 4.720 5,760 -0.15(-3.08%)
Sep 22, 2006 4.870 4.870 4.870 4.870 400 -0.02(-0.41%)
Sep 21, 2006 4.900 4.900 4.800 4.890 6,550 -0.14(-2.79%)
Sep 20, 2006 4.860 5.030 4.860 5.030 4,500 +0.21(+4.36%)
Sep 19, 2006 4.700 4.990 4.700 4.820 6,980 +0.00(+0.00%)
Sep 18, 2006 4.920 5.000 4.750 4.820 6,463 -0.20(-3.98%)
Sep 15, 2006 4.960 5.190 4.960 5.020 4,700 -0.03(-0.59%)
Sep 14, 2006 5.110 5.180 4.947 5.050 9,250 -0.05(-0.98%)
Sep 13, 2006 5.000 5.181 4.950 5.100 8,020 +0.10(+2.00%)
Sep 12, 2006 4.938 5.000 4.910 5.000 1,100 +0.10(+2.04%)
Sep 11, 2006 5.000 5.000 4.881 4.900 1,778 -0.02(-0.41%)
Sep 08, 2006 5.070 5.070 4.860 4.920 5,202 -0.06(-1.20%)
Sep 07, 2006 5.080 5.100 4.900 4.980 7,600 +0.00(+0.00%)
Sep 06, 2006 4.840 4.990 4.820 4.980 5,400 +0.24(+5.06%)
Sep 05, 2006 4.950 4.950 4.720 4.740 9,128 -0.12(-2.47%)
Sep 01, 2006 4.710 4.860 4.590 4.860 16,696 +0.20(+4.29%)
Aug 31, 2006 4.680 4.770 4.660 4.660 5,900 +0.07(+1.53%)
Aug 30, 2006 4.720 4.720 4.570 4.590 3,607 -0.10(-2.13%)
Aug 29, 2006 4.580 4.690 4.490 4.690 12,448 +0.07(+1.52%)
Aug 28, 2006 4.600 4.640 4.566 4.620 7,257 +0.06(+1.32%)
Aug 25, 2006 4.550 4.690 4.550 4.560 5,388 -0.04(-0.87%)
Aug 24, 2006 4.640 4.700 4.570 4.600 5,599 -0.04(-0.86%)
Aug 23, 2006 4.650 4.830 4.530 4.640 18,500 -0.11(-2.32%)
Aug 22, 2006 4.760 4.760 4.600 4.750 16,990 +0.00(+0.00%)
Aug 21, 2006 4.800 4.880 4.750 4.750 13,936 +0.00(+0.00%)
Aug 18, 2006 4.800 4.850 4.750 4.750 6,094 +0.00(+0.00%)
Aug 17, 2006 4.820 4.850 4.750 4.750 6,115 -0.01(-0.21%)
Aug 16, 2006 4.790 4.900 4.750 4.760 13,972 -0.06(-1.24%)
Aug 15, 2006 4.790 4.900 4.790 4.820 7,200 +0.06(+1.26%)
Aug 14, 2006 4.860 4.870 4.630 4.760 14,851 -0.05(-1.04%)
Aug 11, 2006 5.000 5.000 4.810 4.810 14,869 -0.19(-3.80%)
Aug 10, 2006 5.050 5.150 5.000 5.000 10,151 -0.10(-1.96%)
Aug 09, 2006 5.030 5.220 5.030 5.100 7,236 -0.04(-0.78%)
Aug 08, 2006 5.300 5.490 4.890 5.140 40,203 -0.03(-0.62%)
Aug 07, 2006 5.160 5.211 5.010 5.172 8,905 -0.03(-0.54%)
Aug 04, 2006 5.090 5.230 5.090 5.200 4,300 +0.01(+0.19%)
Aug 03, 2006 5.100 5.250 5.100 5.190 13,105 +0.09(+1.76%)
Aug 02, 2006 4.900 5.210 4.900 5.100 9,119 +0.07(+1.39%)
Aug 01, 2006 4.960 5.260 4.860 5.030 7,730 +0.03(+0.60%)
Jul 31, 2006 4.980 5.000 4.810 5.000 7,927 +0.24(+5.04%)
Jul 28, 2006 4.830 4.960 4.760 4.760 6,400 -0.17(-3.45%)
Jul 27, 2006 4.800 4.980 4.800 4.930 14,163 +0.07(+1.44%)
Jul 26, 2006 5.200 5.200 4.610 4.860 22,429 -0.34(-6.54%)
Jul 25, 2006 5.210 5.280 5.200 5.200 3,167 -0.08(-1.52%)
Jul 24, 2006 4.964 5.400 4.964 5.280 5,365 +0.06(+1.15%)
Jul 21, 2006 5.210 5.370 5.210 5.220 11,345 -0.07(-1.32%)
Jul 20, 2006 5.350 5.390 5.290 5.290 5,382 -0.01(-0.19%)
Jul 19, 2006 5.316 5.380 5.300 5.300 2,120 -0.03(-0.56%)
Jul 18, 2006 5.310 5.370 5.310 5.330 7,792 +0.00(+0.00%)
Jul 17, 2006 5.430 5.430 5.290 5.330 3,940 -0.07(-1.30%)
Jul 14, 2006 5.380 5.470 5.282 5.400 11,116 +0.12(+2.27%)
Jul 13, 2006 5.380 5.420 5.230 5.280 11,500 -0.11(-2.04%)
Jul 12, 2006 5.240 5.480 5.240 5.390 10,037 -0.01(-0.18%)
Jul 11, 2006 5.400 5.400 5.300 5.400 9,150 -0.03(-0.56%)
Jul 10, 2006 5.400 5.430 5.400 5.430 1,644 -0.01(-0.18%)
Jul 07, 2006 5.470 5.480 5.270 5.440 9,376 -0.05(-0.91%)
Jul 06, 2006 5.490 5.490 5.400 5.490 11,070 +0.00(+0.00%)
Jul 05, 2006 5.490 5.490 5.230 5.490 5,643 +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.