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 (%)
Nov 30, 2010	3.159	3.314	3.159	3.314	7,434	+0.15(+4.90%)
Nov 29, 2010	3.091	3.178	3.004	3.159	8,195	+0.02(+0.59%)
Nov 26, 2010	3.246	3.246	3.097	3.141	11,900	-0.11(-3.24%)
Nov 24, 2010	3.215	3.246	3.246	3.246	12,223	+0.02(+0.77%)
Nov 23, 2010	3.159	3.227	3.159	3.221	4,523	-0.06(-1.70%)
Nov 22, 2010	3.209	3.277	3.209	3.277	5,151	-0.01(-0.19%)
Nov 19, 2010	3.320	3.320	3.277	3.283	968	+0.01(+0.38%)
Nov 18, 2010	3.209	3.283	3.141	3.271	26,672	+0.05(+1.54%)
Nov 17, 2010	3.221	3.246	3.221	3.221	3,436	-0.04(-1.14%)
Nov 16, 2010	3.364	3.364	3.153	3.258	31,771	-0.09(-2.77%)
Nov 15, 2010	3.457	3.457	3.351	3.351	32,985	-0.02(-0.55%)
Nov 12, 2010	3.432	3.432	3.141	3.370	42,991	-0.15(-4.39%)
Nov 11, 2010	3.438	3.531	3.438	3.525	9,571	-0.01(-0.18%)
Nov 10, 2010	3.531	3.531	3.419	3.531	18,290	+0.00(+0.00%)
Nov 09, 2010	3.543	3.543	3.419	3.531	37,452	+0.05(+1.42%)
Nov 08, 2010	3.549	3.556	3.475	3.481	40,297	-0.05(-1.40%)
Nov 05, 2010	3.295	3.562	3.295	3.531	99,433	+0.19(+5.75%)
Nov 04, 2010	3.320	3.816	3.271	3.339	111,634	+0.08(+2.47%)
Nov 03, 2010	2.986	3.326	2.986	3.258	31,179	+0.23(+7.57%)
Nov 02, 2010	2.985	3.066	2.985	3.029	10,008	+0.02(+0.82%)
Nov 01, 2010	2.893	3.035	2.893	3.004	23,112	+0.03(+1.04%)
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%)

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