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, 2007
3.704
3.735
3.636
3.729
8,765
+0.01(+0.33%)
May 30, 2007
3.717
3.748
3.630
3.717
3,067
-0.06(-1.64%)
May 29, 2007
3.790
3.803
3.630
3.779
23,081
+0.04(+1.16%)
May 25, 2007
3.834
3.834
3.735
3.735
8,267
-0.01(-0.33%)
May 24, 2007
3.779
3.779
3.748
3.748
1,452
+0.01(+0.33%)
May 23, 2007
3.890
3.952
3.735
3.735
17,604
+0.00(+0.00%)
May 22, 2007
3.717
3.779
3.692
3.735
32,572
-0.12(-3.05%)
May 21, 2007
3.803
3.927
3.803
3.853
5,327
+0.05(+1.30%)
May 18, 2007
3.816
3.890
3.791
3.803
4,688
-0.09(-2.38%)
May 17, 2007
3.859
3.940
3.803
3.896
7,264
+0.12(+3.05%)
May 16, 2007
3.785
3.797
3.741
3.781
9,327
-0.03(-0.75%)
May 15, 2007
3.847
3.915
3.810
3.810
7,022
-0.03(-0.81%)
May 14, 2007
3.859
3.927
3.816
3.841
4,103
-0.06(-1.43%)
May 11, 2007
3.917
3.921
3.822
3.896
10,475
-0.06(-1.41%)
May 10, 2007
4.002
4.002
3.872
3.952
9,773
-0.01(-0.31%)
May 09, 2007
3.964
3.995
3.909
3.964
27,417
+0.09(+2.40%)
May 08, 2007
4.026
4.026
3.785
3.872
9,046
-0.03(-0.79%)
May 07, 2007
3.847
4.002
3.847
3.903
20,340
-0.01(-0.32%)
May 04, 2007
3.934
3.958
3.847
3.915
13,132
+0.01(+0.32%)
May 03, 2007
3.729
3.934
3.692
3.903
17,967
+0.10(+2.61%)
May 02, 2007
3.636
3.803
3.562
3.803
12,225
+0.12(+3.37%)
May 01, 2007
3.667
3.748
3.642
3.680
9,201
-0.07(-1.82%)
Apr 30, 2007
3.717
3.779
3.636
3.748
16,950
-0.05(-1.23%)
Apr 27, 2007
3.847
3.878
3.766
3.794
13,721
-0.10(-2.46%)
Apr 26, 2007
3.909
3.921
3.772
3.890
14,440
-0.01(-0.32%)
Apr 25, 2007
3.841
3.903
3.680
3.903
14,474
+0.04(+0.96%)
Apr 24, 2007
3.611
3.865
3.599
3.865
13,368
+0.23(+6.30%)
Apr 23, 2007
3.779
3.865
3.611
3.636
11,753
-0.24(-6.08%)
Apr 20, 2007
3.642
3.958
3.562
3.872
20,992
+0.09(+2.29%)
Apr 19, 2007
3.797
3.958
3.785
3.785
8,717
-0.11(-2.71%)
Apr 18, 2007
3.847
3.890
3.574
3.890
46,090
-0.02(-0.48%)
Apr 17, 2007
3.841
3.958
3.779
3.909
12,770
+0.04(+1.12%)
Apr 16, 2007
3.748
3.872
3.717
3.865
17,823
-0.01(-0.16%)
Apr 13, 2007
3.872
3.872
3.729
3.872
15,810
-0.07(-1.73%)
Apr 12, 2007
3.934
3.964
3.822
3.940
11,363
+0.01(+0.32%)
Apr 11, 2007
3.971
3.995
3.847
3.927
7,910
-0.04(-0.94%)
Apr 10, 2007
3.958
3.983
3.856
3.964
16,466
+0.01(+0.16%)
Apr 09, 2007
3.989
3.989
3.878
3.958
11,259
-0.03(-0.78%)
Apr 05, 2007
3.853
3.989
3.853
3.989
20,624
+0.10(+2.55%)
Apr 04, 2007
3.859
3.903
3.661
3.890
15,434
-0.01(-0.16%)
Apr 03, 2007
3.872
3.896
3.779
3.896
5,201
+0.08(+2.11%)
Apr 02, 2007
3.903
3.903
3.816
3.816
13,361
-0.14(-3.45%)
Mar 30, 2007
3.853
3.995
3.828
3.952
6,697
+0.07(+1.75%)
Mar 29, 2007
3.797
3.927
3.667
3.884
6,801
+0.09(+2.45%)
Mar 28, 2007
3.698
3.810
3.673
3.791
2,421
-0.03(-0.81%)
Mar 27, 2007
3.909
3.909
3.754
3.822
10,008
-0.09(-2.22%)
Mar 26, 2007
3.704
3.983
3.698
3.909
5,004
-0.09(-2.32%)
Mar 23, 2007
3.847
4.026
3.847
4.002
8,086
+0.20(+5.21%)
Mar 22, 2007
3.822
3.853
3.680
3.803
12,188
-0.05(-1.29%)
Mar 21, 2007
3.686
3.853
3.673
3.853
11,502
+0.06(+1.47%)
Mar 20, 2007
3.673
3.865
3.661
3.797
12,640
+0.02(+0.49%)
Mar 19, 2007
3.680
3.779
3.549
3.779
10,807
+0.10(+2.69%)
Mar 16, 2007
3.488
3.680
3.488
3.680
10,065
+0.06(+1.54%)
Mar 15, 2007
3.494
3.624
3.345
3.624
27,017
+0.09(+2.63%)
Mar 14, 2007
3.531
3.562
3.475
3.531
15,497
+0.00(+0.00%)
Mar 13, 2007
3.611
3.562
3.531
3.531
9,979
-0.08(-2.23%)
Mar 12, 2007
3.661
3.671
3.568
3.611
4,736
-0.04(-1.19%)
Mar 09, 2007
3.760
3.766
3.531
3.655
34,817
-0.06(-1.50%)
Mar 08, 2007
3.625
3.754
3.611
3.711
16,821
+0.00(+0.00%)
Mar 07, 2007
3.593
3.766
3.457
3.711
22,411
+0.07(+1.87%)
Mar 06, 2007
3.469
3.655
3.469
3.642
48,037
+0.16(+4.63%)
Mar 05, 2007
3.469
3.500
3.370
3.481
22,673
-0.13(-3.60%)
Mar 02, 2007
3.624
3.711
3.543
3.611
16,122
-0.05(-1.35%)
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
.