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 28, 2007 4.790 5.050 4.520 5.050 12,910 +0.10(+2.02%)
Sep 27, 2007 4.950 5.000 4.400 4.950 12,136 -0.02(-0.40%)
Sep 26, 2007 4.980 4.980 4.950 4.970 13,019 -0.08(-1.58%)
Sep 25, 2007 5.030 5.060 5.030 5.050 3,100 +0.05(+1.00%)
Sep 24, 2007 4.970 5.100 4.970 5.000 71,200 +0.04(+0.81%)
Sep 21, 2007 5.040 5.070 4.960 4.960 3,075 -0.16(-3.12%)
Sep 20, 2007 5.100 5.120 4.960 5.120 4,330 -0.00(-0.00%)
Sep 19, 2007 5.400 5.400 4.960 5.120 14,920 +0.01(+0.20%)
Sep 18, 2007 4.860 5.120 4.860 5.110 3,000 +0.22(+4.50%)
Sep 17, 2007 4.950 5.010 4.850 4.890 7,298 -0.20(-3.93%)
Sep 14, 2007 4.970 5.220 4.970 5.090 2,900 +0.14(+2.83%)
Sep 13, 2007 4.800 4.950 4.800 4.950 4,239 +0.00(+0.00%)
Sep 12, 2007 4.770 5.040 4.740 4.950 12,800 +0.14(+2.91%)
Sep 11, 2007 4.660 4.890 4.610 4.810 4,700 +0.07(+1.48%)
Sep 10, 2007 4.920 4.920 4.660 4.740 7,923 -0.08(-1.66%)
Sep 07, 2007 4.910 4.940 4.780 4.820 3,900 -0.08(-1.63%)
Sep 06, 2007 4.950 4.950 4.895 4.900 3,200 +0.05(+1.03%)
Sep 05, 2007 4.890 4.890 4.720 4.850 3,400 -0.05(-1.02%)
Sep 04, 2007 4.710 4.940 4.680 4.900 7,626 +0.19(+4.03%)
Aug 31, 2007 4.850 4.900 4.680 4.710 5,088 -0.04(-0.84%)
Aug 30, 2007 4.810 4.840 4.610 4.750 6,262 -0.15(-3.06%)
Aug 29, 2007 4.890 4.900 4.650 4.900 6,569 -0.02(-0.41%)
Aug 28, 2007 4.410 4.940 4.410 4.920 12,046 +0.52(+11.82%)
Aug 27, 2007 4.490 4.660 4.400 4.400 6,415 -0.05(-1.12%)
Aug 24, 2007 4.730 4.900 4.010 4.450 18,644 -0.19(-4.09%)
Aug 23, 2007 4.660 4.750 4.470 4.640 16,940 +0.03(+0.65%)
Aug 22, 2007 4.500 4.630 4.400 4.610 5,072 +0.15(+3.36%)
Aug 21, 2007 4.300 4.680 4.300 4.460 9,200 -0.07(-1.55%)
Aug 20, 2007 4.450 4.660 4.400 4.530 21,333 -0.13(-2.79%)
Aug 17, 2007 4.963 4.973 4.610 4.660 4,400 -0.03(-0.64%)
Aug 16, 2007 4.700 4.700 4.500 4.690 13,667 -0.11(-2.29%)
Aug 15, 2007 5.140 5.140 4.720 4.800 10,622 -0.10(-2.04%)
Aug 14, 2007 4.750 5.100 4.500 4.900 5,060 +0.00(+0.00%)
Aug 13, 2007 4.750 4.900 4.750 4.900 4,955 +0.29(+6.29%)
Aug 10, 2007 4.650 4.810 4.380 4.610 11,950 -0.12(-2.53%)
Aug 09, 2007 4.850 4.900 4.680 4.730 12,702 -0.22(-4.44%)
Aug 08, 2007 5.430 5.600 4.810 4.950 95,818 -0.33(-6.25%)
Aug 07, 2007 5.860 5.860 5.070 5.280 55,667 -1.41(-21.08%)
Aug 06, 2007 6.520 6.690 6.450 6.690 1,819 +0.04(+0.60%)
Aug 03, 2007 6.650 6.780 6.390 6.650 2,701 +0.20(+3.10%)
Aug 02, 2007 6.360 6.450 6.360 6.450 2,800 +0.01(+0.16%)
Aug 01, 2007 6.320 6.500 6.240 6.440 19,938 -0.35(-5.15%)
Jul 31, 2007 6.476 6.790 6.260 6.790 15,005 +0.17(+2.57%)
Jul 30, 2007 6.680 6.680 6.020 6.620 8,430 -0.32(-4.61%)
Jul 27, 2007 7.450 7.530 6.820 6.940 17,984 -0.75(-9.75%)
Jul 26, 2007 7.510 7.830 7.350 7.690 8,285 -0.05(-0.65%)
Jul 25, 2007 7.610 7.750 7.600 7.740 4,400 +0.06(+0.78%)
Jul 24, 2007 7.640 7.680 7.510 7.680 2,100 +0.08(+1.05%)
Jul 23, 2007 7.640 7.700 7.430 7.600 4,099 -0.02(-0.26%)
Jul 20, 2007 7.600 7.740 7.600 7.620 2,400 -0.10(-1.29%)
Jul 19, 2007 7.600 7.800 7.570 7.720 3,759 +0.04(+0.52%)
Jul 18, 2007 7.830 7.830 7.650 7.680 2,215 -0.06(-0.78%)
Jul 17, 2007 7.690 7.740 7.490 7.740 5,370 +0.09(+1.18%)
Jul 16, 2007 7.770 7.800 7.420 7.650 12,613 -0.10(-1.29%)
Jul 13, 2007 7.638 7.800 7.638 7.750 3,150 +0.07(+0.91%)
Jul 12, 2007 7.600 7.890 7.600 7.680 7,527 +0.03(+0.39%)
Jul 11, 2007 7.600 7.700 7.570 7.650 4,301 +0.06(+0.79%)
Jul 10, 2007 7.710 7.800 7.450 7.590 24,263 -0.13(-1.68%)
Jul 09, 2007 7.750 7.830 7.600 7.720 18,349 +0.04(+0.52%)
Jul 06, 2007 7.330 7.730 7.330 7.680 20,580 +0.32(+4.35%)
Jul 05, 2007 7.080 7.450 7.080 7.360 7,700 +0.13(+1.80%)
Jul 03, 2007 7.040 7.230 7.010 7.230 4,057 +0.06(+0.84%)
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.