Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Allied Motion Tech (NQ: AMOT )

34.08 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	2.949	2.973	2.918	2.973	5,851	+0.07(+2.35%)
Oct 28, 2010	2.973	2.973	2.849	2.905	13,076	-0.06(-2.09%)
Oct 27, 2010	2.961	2.973	2.880	2.967	4,681	+0.01(+0.42%)
Oct 25, 2010	2.973	2.973	2.918	2.955	6,179	+0.01(+0.21%)
Oct 22, 2010	2.986	2.986	2.893	2.949	4,681	+0.06(+1.93%)
Oct 21, 2010	2.924	2.942	2.812	2.893	10,866	-0.06(-2.10%)
Oct 20, 2010	2.918	2.986	2.918	2.955	1,727	-0.08(-2.65%)
Oct 19, 2010	3.060	3.072	3.035	3.035	9,180	-0.01(-0.41%)
Oct 18, 2010	2.967	3.072	2.825	3.048	17,150	+0.07(+2.29%)
Oct 15, 2010	2.967	3.004	2.924	2.980	7,022	+0.09(+3.00%)
Oct 14, 2010	2.831	3.165	2.825	2.893	86,470	+0.04(+1.52%)
Oct 13, 2010	2.837	2.887	2.837	2.849	645	+0.06(+2.22%)
Oct 12, 2010	2.707	2.942	2.707	2.788	2,905	-0.02(-0.88%)
Oct 08, 2010	2.769	2.812	2.812	2.812	17,434	+0.08(+2.95%)
Oct 07, 2010	2.818	2.973	2.732	2.732	24,334	-0.06(-2.00%)
Oct 06, 2010	2.707	2.788	2.682	2.788	16,304	+0.18(+6.89%)
Oct 05, 2010	2.639	2.849	2.540	2.608	17,316	+0.06(+2.43%)
Oct 04, 2010	2.527	2.546	2.527	2.546	8,555	-0.09(-3.29%)
Oct 01, 2010	2.614	2.633	2.571	2.633	5,571	+0.02(+0.71%)
Sep 30, 2010	2.670	2.670	2.509	2.614	32,205	-0.14(-5.17%)
Sep 29, 2010	2.788	2.788	2.757	2.757	1,646	+0.02(+0.68%)
Sep 28, 2010	2.732	2.738	2.670	2.738	3,191	+0.10(+3.76%)
Sep 27, 2010	2.633	2.639	2.633	2.639	7,556	+0.01(+0.24%)
Sep 24, 2010	2.713	2.719	2.633	2.633	5,257	-0.08(-2.97%)
Sep 23, 2010	2.713	2.719	2.713	2.713	1,808	-0.01(-0.23%)
Sep 22, 2010	2.719	2.726	2.602	2.719	14,047	+0.02(+0.92%)
Sep 21, 2010	2.602	2.726	2.602	2.695	14,645	+0.09(+3.57%)
Sep 20, 2010	2.664	2.664	2.472	2.602	6,969	-0.14(-4.98%)
Sep 17, 2010	2.589	2.738	2.583	2.738	4,221	+0.20(+8.07%)
Sep 15, 2010	2.651	2.651	2.490	2.534	11,700	-0.11(-4.22%)
Sep 14, 2010	2.645	2.645	2.608	2.645	968	-0.01(-0.23%)
Sep 13, 2010	2.577	2.651	2.565	2.651	4,003	+0.09(+3.38%)
Sep 10, 2010	2.608	2.713	2.565	2.565	22,933	-0.14(-5.05%)
Sep 09, 2010	2.633	2.726	2.620	2.701	7,588	+0.14(+5.31%)
Sep 08, 2010	2.608	2.633	2.453	2.565	23,126	-0.04(-1.43%)
Sep 07, 2010	2.688	2.695	2.565	2.602	12,154	-0.09(-3.45%)
Sep 03, 2010	2.713	2.726	2.645	2.695	6,457	+0.14(+5.58%)
Sep 02, 2010	2.540	2.552	2.540	2.552	12,188	-0.01(-0.48%)
Aug 27, 2010	2.602	2.565	2.565	2.565	7,264	-0.04(-1.66%)
Aug 26, 2010	2.608	2.608	2.608	2.608	1,775	-0.03(-1.17%)
Aug 25, 2010	2.602	2.639	2.602	2.639	2,421	+0.02(+0.95%)
Aug 24, 2010	2.608	2.639	2.608	2.614	1,493	-0.02(-0.71%)
Aug 23, 2010	2.688	2.695	2.633	2.633	5,165	-0.05(-1.85%)
Aug 20, 2010	2.547	2.781	2.540	2.682	9,686	+0.07(+2.85%)
Aug 19, 2010	2.608	2.608	2.608	2.608	1,130	+0.00(+0.00%)
Aug 18, 2010	2.571	2.726	2.552	2.608	31,904	-0.02(-0.94%)
Aug 17, 2010	2.571	2.666	2.571	2.633	832	+0.07(+2.66%)
Aug 16, 2010	2.695	2.695	2.565	2.565	4,930	-0.22(-8.00%)
Aug 13, 2010	2.849	2.880	2.788	2.788	6,618	+0.00(+0.00%)
Aug 12, 2010	2.657	2.788	2.608	2.788	69,857	+0.15(+5.88%)
Aug 11, 2010	2.602	2.701	2.595	2.633	4,358	-0.02(-0.93%)
Aug 10, 2010	2.626	2.670	2.589	2.657	157,794	+0.02(+0.94%)
Aug 09, 2010	2.676	2.676	2.633	2.633	5,650	-0.03(-1.16%)
Aug 06, 2010	2.695	2.701	2.664	2.664	5,488	+0.01(+0.47%)
Aug 05, 2010	2.540	2.669	2.540	2.651	23,855	-0.02(-0.70%)
Aug 04, 2010	2.540	2.676	2.540	2.670	61,425	+0.20(+8.29%)
Aug 03, 2010	2.453	2.614	2.397	2.465	6,617	-0.11(-4.33%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Allied Motion Tech (NQ: AMOT )

Historical Prices