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 24, 2011
4.088
4.126
4.088
4.107
3,327
-0.03(-0.75%)
May 23, 2011
4.126
4.148
4.119
4.138
4,662
-0.03(-0.67%)
May 20, 2011
4.126
4.166
4.119
4.166
14,076
+0.02(+0.37%)
May 19, 2011
4.262
4.305
4.150
4.150
14,685
-0.03(-0.74%)
May 18, 2011
4.181
4.181
4.181
4.181
853
+0.00(+0.00%)
May 17, 2011
4.429
4.429
4.175
4.181
6,546
-0.28(-6.25%)
May 16, 2011
4.503
4.522
4.460
4.460
9,069
-0.05(-1.10%)
May 13, 2011
4.553
4.646
4.398
4.510
35,697
-0.11(-2.28%)
May 12, 2011
4.404
4.633
4.404
4.615
43,210
+0.16(+3.62%)
May 11, 2011
4.435
4.491
4.435
4.454
10,546
-0.06(-1.24%)
May 10, 2011
4.757
4.757
4.380
4.510
36,908
-0.17(-3.58%)
May 09, 2011
4.671
4.677
4.516
4.677
20,347
+0.10(+2.17%)
May 06, 2011
4.565
4.596
4.410
4.578
4,576
+0.06(+1.23%)
May 05, 2011
4.770
4.770
4.447
4.522
4,089
-0.26(-5.44%)
May 04, 2011
4.572
4.801
4.572
4.782
55,483
+0.17(+3.62%)
May 03, 2011
4.225
4.615
4.150
4.615
63,570
+0.32(+7.35%)
May 02, 2011
4.299
4.367
4.150
4.299
16,065
+0.02(+0.43%)
Apr 29, 2011
4.212
4.336
4.212
4.280
35,702
+0.07(+1.62%)
Apr 28, 2011
4.187
4.212
4.187
4.212
2,327
+0.00(+0.00%)
Apr 27, 2011
4.336
4.336
4.212
4.212
8,252
+0.00(+0.00%)
Apr 26, 2011
4.305
4.336
4.157
4.212
20,744
-0.03(-0.60%)
Apr 25, 2011
4.249
4.336
4.200
4.238
17,078
-0.10(-2.27%)
Apr 21, 2011
4.336
4.336
4.234
4.336
24,899
+0.02(+0.43%)
Apr 20, 2011
4.361
4.361
4.305
4.318
6,618
-0.01(-0.14%)
Apr 19, 2011
4.342
4.349
4.305
4.324
7,748
-0.07(-1.55%)
Apr 18, 2011
4.386
4.398
4.342
4.392
7,264
-0.01(-0.28%)
Apr 15, 2011
4.349
4.410
4.349
4.404
14,270
+0.04(+0.85%)
Apr 14, 2011
4.293
4.386
4.293
4.367
4,019
+0.06(+1.29%)
Apr 13, 2011
4.287
4.392
4.287
4.311
13,574
+0.04(+1.02%)
Apr 12, 2011
4.206
4.268
4.144
4.268
7,501
+0.06(+1.32%)
Apr 11, 2011
4.293
4.293
4.206
4.212
12,919
-0.05(-1.16%)
Apr 08, 2011
4.132
4.452
4.132
4.262
27,795
+0.14(+3.30%)
Apr 07, 2011
4.126
4.218
4.119
4.126
19,617
-0.14(-3.20%)
Apr 06, 2011
4.311
4.311
4.243
4.262
5,317
-0.05(-1.15%)
Apr 05, 2011
4.225
4.386
4.225
4.311
6,725
+0.02(+0.58%)
Apr 04, 2011
4.342
4.460
4.250
4.287
19,538
-0.08(-1.84%)
Apr 01, 2011
4.299
4.423
4.293
4.367
10,336
+0.00(+0.00%)
Mar 31, 2011
4.410
4.466
4.200
4.367
8,418
-0.07(-1.54%)
Mar 30, 2011
4.386
4.460
4.300
4.435
10,701
+0.04(+0.85%)
Mar 29, 2011
4.262
4.460
4.238
4.398
12,591
+0.13(+3.05%)
Mar 28, 2011
4.380
4.380
4.212
4.268
21,180
-0.11(-2.55%)
Mar 25, 2011
4.249
4.466
4.150
4.380
45,717
+0.12(+2.91%)
Mar 24, 2011
4.243
4.460
4.194
4.256
6,746
+0.01(+0.29%)
Mar 23, 2011
4.126
4.311
4.119
4.243
24,177
+0.07(+1.78%)
Mar 22, 2011
4.218
4.218
4.154
4.169
11,647
-0.02(-0.44%)
Mar 21, 2011
4.226
4.410
4.119
4.187
50,777
-0.09(-2.03%)
Mar 18, 2011
4.293
4.466
4.231
4.274
10,318
+0.06(+1.32%)
Mar 17, 2011
4.398
4.398
4.181
4.218
21,486
-0.09(-2.01%)
Mar 16, 2011
4.336
4.355
4.280
4.305
11,521
-0.03(-0.71%)
Mar 15, 2011
4.256
4.349
4.076
4.336
39,150
-0.02(-0.57%)
Mar 14, 2011
4.429
4.429
4.231
4.361
49,965
-0.07(-1.54%)
Mar 11, 2011
4.441
4.578
4.380
4.429
19,351
-0.02(-0.42%)
Mar 10, 2011
4.528
4.528
4.367
4.448
15,988
-0.14(-2.97%)
Mar 09, 2011
4.559
4.603
4.491
4.584
7,453
+0.04(+0.89%)
Mar 08, 2011
4.565
4.733
4.516
4.544
36,090
+0.02(+0.48%)
Mar 07, 2011
4.472
4.643
4.472
4.522
67,537
-0.08(-1.75%)
Mar 04, 2011
4.528
4.671
4.528
4.603
41,908
+0.04(+0.95%)
Mar 03, 2011
4.726
4.751
4.528
4.559
33,232
-0.09(-1.87%)
Mar 02, 2011
4.844
4.937
4.615
4.646
16,995
-0.22(-4.58%)
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
.