Skip to main content
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 (%)
Feb 29, 2012 7.160 7.160 6.910 7.150 12,137 +0.03(+0.42%)
Feb 28, 2012 7.250 7.250 7.120 7.120 3,008 -0.12(-1.66%)
Feb 27, 2012 7.280 7.280 7.100 7.240 14,290 +0.11(+1.54%)
Feb 24, 2012 7.180 7.230 7.100 7.130 7,259 -0.05(-0.68%)
Feb 23, 2012 7.180 7.180 6.860 7.179 6,887 -0.00(-0.01%)
Feb 22, 2012 7.340 7.340 6.470 7.180 3,028 -0.13(-1.78%)
Feb 21, 2012 7.090 7.380 7.010 7.310 39,383 +0.31(+4.43%)
Feb 17, 2012 6.650 7.480 6.650 7.000 160,534 +0.84(+13.64%)
Feb 16, 2012 6.120 6.250 6.120 6.160 7,112 +0.04(+0.65%)
Feb 15, 2012 6.150 6.270 6.120 6.120 1,689 -0.02(-0.33%)
Feb 14, 2012 6.230 6.250 6.071 6.140 5,551 -0.01(-0.16%)
Feb 13, 2012 6.070 6.200 6.070 6.150 6,539 +0.10(+1.65%)
Feb 10, 2012 6.020 6.050 6.020 6.050 2,215 +0.02(+0.33%)
Feb 09, 2012 6.030 6.042 6.010 6.030 6,165 -0.12(-1.95%)
Feb 08, 2012 6.080 6.150 6.020 6.150 1,600 +0.05(+0.82%)
Feb 07, 2012 6.090 6.150 6.000 6.100 19,721 +0.01(+0.16%)
Feb 06, 2012 6.080 6.090 6.000 6.090 9,378 +0.11(+1.84%)
Feb 03, 2012 6.000 6.070 5.980 5.980 6,327 +0.03(+0.50%)
Feb 02, 2012 5.860 5.980 5.860 5.950 8,539 -0.03(-0.50%)
Feb 01, 2012 6.050 6.050 5.900 5.980 18,793 -0.12(-1.97%)
Jan 31, 2012 5.980 6.100 5.930 6.100 11,885 +0.14(+2.35%)
Jan 30, 2012 5.940 6.000 5.930 5.960 4,234 -0.04(-0.67%)
Jan 27, 2012 5.650 6.000 5.650 6.000 6,813 +0.07(+1.18%)
Jan 26, 2012 6.000 6.010 5.840 5.930 10,306 +0.03(+0.49%)
Jan 25, 2012 5.541 5.970 5.541 5.901 18,268 +0.34(+6.13%)
Jan 24, 2012 5.540 5.560 5.540 5.560 200 +0.02(+0.36%)
Jan 23, 2012 5.510 5.839 5.510 5.540 16,640 -0.08(-1.42%)
Jan 20, 2012 5.510 5.750 5.510 5.620 3,300 -0.09(-1.58%)
Jan 19, 2012 5.800 5.850 5.590 5.710 5,869 -0.09(-1.55%)
Jan 18, 2012 5.630 5.850 5.630 5.800 2,927 +0.15(+2.65%)
Jan 17, 2012 5.500 5.800 5.500 5.650 4,890 -0.01(-0.18%)
Jan 13, 2012 5.650 5.800 5.650 5.660 1,300 -0.14(-2.41%)
Jan 12, 2012 5.870 5.870 5.800 5.800 1,111 +0.00(+0.00%)
Jan 11, 2012 5.733 5.851 5.733 5.800 5,583 +0.18(+3.20%)
Jan 10, 2012 5.550 5.801 5.550 5.620 2,940 +0.07(+1.26%)
Jan 09, 2012 5.530 5.560 5.530 5.550 1,451 +0.03(+0.54%)
Jan 06, 2012 5.500 5.690 5.500 5.520 4,253 -0.05(-0.90%)
Jan 05, 2012 5.500 5.660 5.500 5.570 700 -0.11(-1.94%)
Jan 04, 2012 5.350 5.730 5.350 5.680 6,170 +0.04(+0.71%)
Dec 30, 2011 5.430 5.646 5.210 5.640 21,396 +0.21(+3.87%)
Dec 29, 2011 5.150 5.430 5.150 5.430 34,844 +0.18(+3.43%)
Dec 28, 2011 5.400 5.400 5.080 5.250 14,528 -0.05(-0.94%)
Dec 27, 2011 5.350 5.350 5.300 5.300 6,495 -0.04(-0.75%)
Dec 23, 2011 5.260 5.500 5.260 5.340 6,523 +0.09(+1.71%)
Dec 21, 2011 5.420 5.590 5.200 5.250 12,260 -0.06(-1.13%)
Dec 20, 2011 5.200 5.500 5.200 5.310 3,964 +0.15(+2.83%)
Dec 19, 2011 5.600 5.600 5.164 5.164 3,192 -0.39(-6.95%)
Dec 16, 2011 5.470 5.600 5.470 5.550 3,962 -0.03(-0.45%)
Dec 15, 2011 5.540 5.600 5.520 5.575 10,276 -0.02(-0.45%)
Dec 14, 2011 5.260 5.700 5.260 5.600 4,500 -0.10(-1.75%)
Dec 13, 2011 5.710 5.800 5.700 5.700 1,900 -0.06(-1.04%)
Dec 12, 2011 5.800 5.825 5.750 5.760 4,059 -0.04(-0.69%)
Dec 09, 2011 5.870 5.900 5.731 5.800 3,022 -0.12(-1.94%)
Dec 08, 2011 6.000 6.000 5.790 5.915 10,226 -0.08(-1.42%)
Dec 07, 2011 6.140 6.150 5.795 6.000 2,300 -0.18(-2.91%)
Dec 06, 2011 5.560 6.230 5.560 6.180 8,005 +0.18(+3.09%)
Dec 05, 2011 6.000 6.080 5.990 5.995 4,018 -0.02(-0.42%)
Dec 02, 2011 6.150 6.150 6.000 6.020 8,366 -0.08(-1.31%)
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.