Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
2.893
3.215
2.880
3.128
24,429
+0.24(+8.14%)
May 30, 2006
3.072
3.072
2.893
2.893
5,811
-0.11(-3.71%)
May 26, 2006
3.048
3.215
3.004
3.004
7,540
+0.09(+2.97%)
May 25, 2006
2.949
2.986
2.862
2.918
31,841
+0.05(+1.73%)
May 24, 2006
2.862
2.905
2.831
2.868
42,876
-0.01(-0.43%)
May 23, 2006
2.818
2.880
2.818
2.880
16,232
+0.06(+1.97%)
May 22, 2006
2.849
2.862
2.769
2.825
25,853
-0.09(-2.98%)
May 19, 2006
2.924
2.930
2.911
2.911
6,657
-0.02(-0.63%)
May 18, 2006
2.911
2.967
2.911
2.930
25,506
-0.02(-0.63%)
May 17, 2006
3.004
3.004
2.868
2.949
26,621
-0.08(-2.53%)
May 16, 2006
3.004
3.042
2.942
3.025
31,640
+0.03(+1.11%)
May 15, 2006
3.147
3.147
2.949
2.992
34,808
-0.13(-4.17%)
May 12, 2006
3.066
3.122
3.066
3.122
39,987
+0.10(+3.28%)
May 11, 2006
3.060
3.091
3.011
3.023
31,534
+0.00(+0.00%)
May 10, 2006
3.091
3.103
2.961
3.023
43,289
-0.09(-2.98%)
May 09, 2006
3.190
3.196
2.942
3.116
166,872
-0.06(-1.85%)
May 08, 2006
2.651
3.320
2.651
3.175
496,993
+0.54(+20.59%)
May 05, 2006
2.633
2.825
2.633
2.633
27,968
+0.00(+0.00%)
May 04, 2006
2.633
2.676
2.589
2.633
33,579
-0.01(-0.47%)
May 03, 2006
2.726
2.812
2.608
2.645
29,085
+0.00(+0.00%)
May 02, 2006
2.633
2.818
2.602
2.645
33,040
-0.01(-0.47%)
May 01, 2006
3.004
3.004
2.552
2.657
121,806
-0.22(-7.74%)
Apr 28, 2006
2.899
3.066
2.794
2.880
131,729
+0.09(+3.10%)
Apr 27, 2006
3.370
3.432
2.707
2.794
285,959
-0.56(-16.64%)
Apr 26, 2006
2.317
3.711
2.317
3.351
731,097
+1.07(+47.01%)
Apr 25, 2006
2.261
2.323
2.249
2.280
4,843
+0.07(+3.08%)
Apr 24, 2006
2.273
2.273
2.199
2.211
8,635
-0.08(-3.51%)
Apr 21, 2006
2.292
2.292
2.292
2.292
403
-0.02(-1.07%)
Apr 20, 2006
2.273
2.317
2.273
2.317
15,943
+0.05(+2.19%)
Apr 19, 2006
2.267
2.267
2.230
2.267
4,964
+0.04(+1.67%)
Apr 18, 2006
2.342
2.342
2.187
2.230
5,165
-0.09(-3.74%)
Apr 17, 2006
2.304
2.379
2.261
2.317
4,102
+0.02(+1.08%)
Apr 13, 2006
2.311
2.379
2.267
2.292
5,500
-0.03(-1.33%)
Apr 12, 2006
2.224
2.379
2.224
2.323
10,186
+0.12(+5.63%)
Apr 11, 2006
2.403
2.403
2.119
2.199
14,845
-0.20(-8.51%)
Apr 10, 2006
2.366
2.404
2.366
2.403
1,880
-0.03(-1.11%)
Apr 07, 2006
2.478
2.478
2.416
2.430
2,744
-0.07(-2.65%)
Apr 06, 2006
2.459
2.515
2.459
2.496
1,278
+0.08(+3.33%)
Apr 05, 2006
2.565
2.565
2.366
2.416
20,287
-0.13(-5.11%)
Apr 04, 2006
2.308
2.608
2.308
2.546
18,729
+0.22(+9.60%)
Apr 03, 2006
2.360
2.379
2.323
2.323
6,278
-0.01(-0.27%)
Mar 31, 2006
2.323
2.329
2.323
2.329
8,555
+0.00(+0.00%)
Mar 30, 2006
2.304
2.474
2.304
2.329
5,714
-0.04(-1.62%)
Mar 29, 2006
2.255
2.368
2.255
2.368
4,597
+0.14(+6.17%)
Mar 28, 2006
2.280
2.280
2.230
2.230
8,399
-0.05(-2.17%)
Mar 27, 2006
2.323
2.360
2.230
2.280
11,179
-0.13(-5.40%)
Mar 24, 2006
2.410
2.410
2.410
2.410
807
-0.02(-0.77%)
Mar 23, 2006
2.323
2.589
2.323
2.428
11,623
+0.12(+5.09%)
Mar 22, 2006
2.230
2.335
2.230
2.311
6,457
+0.03(+1.36%)
Mar 21, 2006
2.317
2.317
2.236
2.280
8,488
+0.00(+0.00%)
Mar 20, 2006
2.323
2.323
2.236
2.280
6,316
-0.05(-2.13%)
Mar 17, 2006
2.323
2.379
2.267
2.329
15,901
-0.13(-5.29%)
Mar 16, 2006
2.664
2.695
2.416
2.459
15,659
-0.17(-6.59%)
Mar 15, 2006
2.534
2.633
2.534
2.633
6,023
+0.12(+4.94%)
Mar 14, 2006
2.515
2.521
2.478
2.509
1,452
+0.02(+1.00%)
Mar 13, 2006
2.527
2.546
2.484
2.484
10,393
-0.09(-3.59%)
Mar 10, 2006
2.577
2.577
2.577
2.577
0
+0.00(+0.00%)
Mar 09, 2006
2.577
2.577
2.577
2.577
0
+0.00(+0.00%)
Mar 08, 2006
2.558
2.589
2.558
2.577
1,937
-0.06(-2.13%)
Mar 07, 2006
2.633
2.633
2.633
2.633
0
+0.00(+0.00%)
Mar 06, 2006
2.602
2.633
2.602
2.633
322
+0.13(+5.20%)
Mar 03, 2006
2.509
2.652
2.503
2.503
15,915
-0.01(-0.25%)
Mar 02, 2006
2.664
2.695
2.509
2.509
3,897
-0.14(-5.37%)
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
.