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 30, 2014
9.657
9.767
9.290
9.367
151,854
-0.24(-2.48%)
May 29, 2014
9.606
9.619
9.445
9.606
170,195
+0.11(+1.15%)
May 28, 2014
9.348
9.599
8.841
9.496
209,351
+0.15(+1.59%)
May 27, 2014
8.619
9.348
8.498
9.348
296,340
+0.90(+10.60%)
May 23, 2014
8.587
8.452
8.452
8.452
220,729
+0.10(+1.24%)
May 22, 2014
7.820
8.349
7.820
8.349
421,130
+0.51(+6.54%)
May 21, 2014
7.997
7.997
7.798
7.836
73,046
-0.01(-0.16%)
May 20, 2014
7.924
8.396
7.817
7.849
139,040
+0.12(+1.50%)
May 19, 2014
7.720
7.961
7.579
7.733
146,349
+0.01(+0.17%)
May 16, 2014
7.843
7.843
7.624
7.720
29,277
+0.00(+0.00%)
May 15, 2014
7.849
8.042
7.585
7.720
182,248
-0.12(-1.56%)
May 14, 2014
8.428
8.518
7.823
7.843
165,379
+0.44(+6.00%)
May 13, 2014
7.392
7.399
7.238
7.399
16,777
+0.15(+2.02%)
May 12, 2014
7.399
7.399
7.212
7.252
6,660
+0.00(+0.02%)
May 09, 2014
7.309
7.309
7.251
7.251
764
+0.05(+0.71%)
May 08, 2014
7.305
7.386
7.199
7.199
4,488
-0.02(-0.27%)
May 07, 2014
7.199
7.218
7.199
7.218
1,722
-0.18(-2.43%)
May 06, 2014
7.231
7.399
7.006
7.399
48,364
+0.13(+1.77%)
May 05, 2014
7.341
7.366
7.206
7.270
3,856
-0.13(-1.74%)
May 02, 2014
7.251
7.399
7.251
7.399
7,645
+0.18(+2.50%)
May 01, 2014
7.276
7.276
7.212
7.218
3,422
-0.08(-1.06%)
Apr 30, 2014
7.186
7.373
7.154
7.296
11,994
+0.03(+0.44%)
Apr 29, 2014
7.489
7.489
7.264
7.264
5,014
-0.17(-2.25%)
Apr 28, 2014
7.527
7.527
7.328
7.431
2,873
-0.04(-0.52%)
Apr 25, 2014
7.463
7.701
7.244
7.469
23,442
-0.05(-0.60%)
Apr 24, 2014
7.637
7.637
7.514
7.514
5,350
-0.12(-1.52%)
Apr 23, 2014
7.527
7.688
7.527
7.630
3,907
-0.08(-1.08%)
Apr 22, 2014
7.713
7.713
7.713
7.713
621
-0.00(-0.01%)
Apr 21, 2014
7.849
7.849
7.656
7.714
157,396
+0.00(+0.00%)
Apr 17, 2014
7.604
7.714
7.714
7.714
3,730
+0.01(+0.17%)
Apr 16, 2014
7.495
7.701
7.476
7.701
3,800
+0.06(+0.84%)
Apr 15, 2014
7.720
7.720
7.469
7.637
7,622
-0.08(-1.08%)
Apr 14, 2014
7.585
7.868
7.585
7.720
8,213
+0.00(+0.00%)
Apr 09, 2014
7.720
7.720
7.720
7.720
0
+0.14(+1.78%)
Apr 08, 2014
7.514
7.688
7.469
7.585
10,235
-0.09(-1.17%)
Apr 07, 2014
7.875
7.875
7.566
7.675
16,085
-0.10(-1.24%)
Apr 04, 2014
8.003
8.003
7.688
7.772
7,655
-0.01(-0.17%)
Apr 03, 2014
7.830
7.830
7.704
7.785
8,422
+0.00(+0.00%)
Apr 02, 2014
7.637
7.785
7.553
7.785
19,996
+0.23(+3.07%)
Apr 01, 2014
7.849
7.849
7.553
7.553
4,431
+0.10(+1.29%)
Mar 31, 2014
7.727
8.048
7.457
7.457
25,722
-0.13(-1.70%)
Mar 28, 2014
7.514
7.592
7.399
7.585
11,191
+0.16(+2.17%)
Mar 27, 2014
7.462
7.875
7.148
7.424
11,362
-0.13(-1.70%)
Mar 26, 2014
8.093
8.093
7.141
7.553
12,391
-0.30(-3.77%)
Mar 25, 2014
7.913
7.913
7.810
7.849
3,531
-0.13(-1.61%)
Mar 24, 2014
8.010
8.010
7.733
7.978
3,211
-0.15(-1.82%)
Mar 21, 2014
7.997
8.126
7.888
8.126
15,995
+0.25(+3.19%)
Mar 20, 2014
7.991
8.364
7.759
7.875
21,170
-0.48(-5.77%)
Mar 19, 2014
7.958
8.357
7.592
8.357
16,650
+0.49(+6.21%)
Mar 18, 2014
8.145
8.364
7.733
7.868
43,142
-0.07(-0.89%)
Mar 17, 2014
7.592
8.183
7.592
7.939
25,861
+0.41(+5.47%)
Mar 14, 2014
7.399
7.669
7.399
7.527
5,224
+0.19(+2.63%)
Mar 13, 2014
6.755
7.399
6.755
7.334
85,998
+0.00(+0.00%)
Mar 12, 2014
7.463
7.476
7.270
7.334
10,107
-0.06(-0.87%)
Mar 11, 2014
7.450
7.553
7.357
7.399
5,566
+0.01(+0.09%)
Mar 10, 2014
7.505
7.521
7.264
7.392
10,728
-0.31(-4.01%)
Mar 07, 2014
7.514
7.701
7.276
7.701
18,784
+0.23(+3.10%)
Mar 06, 2014
7.289
7.495
7.251
7.469
3,341
+0.20(+2.74%)
Mar 05, 2014
7.463
7.540
7.109
7.270
7,908
-0.15(-2.08%)
Mar 04, 2014
7.238
7.534
7.238
7.424
3,107
+0.10(+1.41%)
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
.