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, 2012 6.510 6.620 6.400 6.600 11,290 +0.00(+0.02%)
Sep 27, 2012 6.410 6.620 6.400 6.599 6,751 +0.21(+3.27%)
Sep 26, 2012 6.330 6.660 6.330 6.390 4,640 +0.04(+0.63%)
Sep 25, 2012 6.670 6.670 6.320 6.350 6,924 -0.09(-1.40%)
Sep 24, 2012 6.660 6.700 6.440 6.440 4,826 -0.35(-5.15%)
Sep 21, 2012 6.370 6.790 6.350 6.790 12,181 +0.42(+6.59%)
Sep 20, 2012 6.310 6.370 6.250 6.370 6,556 -0.13(-2.00%)
Sep 19, 2012 6.310 6.500 6.310 6.500 1,986 +0.15(+2.36%)
Sep 18, 2012 6.450 6.450 6.330 6.350 7,683 +0.10(+1.60%)
Sep 17, 2012 6.450 6.450 6.250 6.250 8,006 -0.07(-1.11%)
Sep 14, 2012 6.300 6.500 6.230 6.320 5,934 +0.02(+0.32%)
Sep 13, 2012 6.290 6.300 6.215 6.300 1,400 +0.05(+0.80%)
Sep 12, 2012 6.250 6.250 6.250 6.250 5,500 +0.00(+0.00%)
Sep 11, 2012 6.200 6.250 6.200 6.250 1,898 +0.04(+0.64%)
Sep 10, 2012 6.250 6.250 6.210 6.210 300 +0.01(+0.10%)
Sep 07, 2012 6.230 6.240 6.150 6.204 4,455 +0.08(+1.37%)
Sep 06, 2012 6.110 6.160 6.100 6.120 3,623 +0.01(+0.16%)
Sep 05, 2012 6.150 6.170 6.010 6.110 6,067 -0.04(-0.65%)
Sep 04, 2012 6.150 6.160 6.031 6.150 3,332 +0.13(+2.16%)
Aug 31, 2012 6.075 6.075 6.020 6.020 556 -0.07(-1.17%)
Aug 30, 2012 6.080 6.091 6.020 6.091 2,300 -0.02(-0.31%)
Aug 29, 2012 6.050 6.130 6.040 6.110 2,000 +0.11(+1.83%)
Aug 27, 2012 6.070 6.150 6.000 6.000 2,401 +0.00(+0.00%)
Aug 24, 2012 6.200 6.200 6.000 6.000 1,321 -0.10(-1.64%)
Aug 23, 2012 6.080 6.108 6.080 6.100 6,787 +0.02(+0.33%)
Aug 22, 2012 6.070 6.080 6.000 6.080 19,686 +0.00(+0.00%)
Aug 21, 2012 6.070 6.210 6.070 6.080 300 +0.02(+0.33%)
Aug 20, 2012 6.160 6.160 6.060 6.060 700 -0.14(-2.26%)
Aug 17, 2012 6.115 6.200 6.115 6.200 900 +0.00(+0.00%)
Aug 16, 2012 6.010 6.200 6.010 6.200 5,573 +0.10(+1.64%)
Aug 15, 2012 6.100 6.101 6.100 6.100 2,100 +0.00(+0.00%)
Aug 14, 2012 5.960 6.100 5.960 6.100 2,552 -0.00(-0.00%)
Aug 13, 2012 6.100 6.189 6.100 6.100 717 +0.00(+0.00%)
Aug 10, 2012 6.000 6.100 6.000 6.100 2,200 -0.09(-1.44%)
Aug 09, 2012 5.950 6.189 5.950 6.189 2,500 +0.18(+2.98%)
Aug 08, 2012 6.010 6.010 6.010 6.010 1,350 -0.09(-1.46%)
Aug 07, 2012 6.050 6.099 5.930 6.099 16,485 +0.10(+1.65%)
Aug 06, 2012 5.950 6.000 5.900 6.000 9,197 +0.10(+1.69%)
Aug 03, 2012 5.930 5.980 5.850 5.900 27,729 -0.05(-0.82%)
Aug 02, 2012 5.760 5.960 5.700 5.949 47,921 +0.20(+3.46%)
Aug 01, 2012 5.735 5.750 5.735 5.750 5,900 -0.15(-2.54%)
Jul 31, 2012 5.850 5.900 5.850 5.900 2,294 +0.11(+1.93%)
Jul 30, 2012 5.820 5.820 5.788 5.788 3,206 -0.01(-0.20%)
Jul 27, 2012 5.837 5.860 5.795 5.800 12,401 -0.10(-1.69%)
Jul 26, 2012 5.900 5.900 5.900 5.900 1,900 -0.01(-0.17%)
Jul 25, 2012 5.900 6.000 5.730 5.910 28,518 -0.08(-1.34%)
Jul 24, 2012 6.000 6.000 5.760 5.990 4,000 -0.01(-0.17%)
Jul 23, 2012 6.000 6.000 6.000 6.000 2,700 +0.00(+0.00%)
Jul 20, 2012 6.000 6.000 6.000 6.000 2,400 +0.00(+0.00%)
Jul 19, 2012 6.000 6.000 6.000 6.000 1,625 -0.01(-0.10%)
Jul 18, 2012 5.990 6.030 5.990 6.006 654 +0.01(+0.10%)
Jul 17, 2012 6.030 6.030 6.000 6.000 1,600 +0.00(+0.00%)
Jul 16, 2012 6.040 6.040 6.000 6.000 700 +0.00(+0.00%)
Jul 13, 2012 5.990 6.010 5.990 6.000 2,105 +0.05(+0.84%)
Jul 12, 2012 5.952 5.952 5.950 5.950 1,100 -0.01(-0.17%)
Jul 11, 2012 6.040 6.040 5.940 5.960 12,506 -0.10(-1.65%)
Jul 10, 2012 6.000 6.060 5.980 6.060 12,000 +0.06(+1.00%)
Jul 09, 2012 6.000 6.010 5.960 6.000 10,488 +0.04(+0.67%)
Jul 06, 2012 6.000 6.020 5.950 5.960 2,100 -0.05(-0.83%)
Jul 05, 2012 6.020 6.020 6.010 6.010 625 +0.02(+0.33%)
Jul 03, 2012 6.030 6.230 5.990 5.990 16,487 -0.01(-0.17%)
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.