Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.933 4.256 3.933 4.256 8,715 +0.32(+8.18%)
Dec 28, 2006 3.946 4.014 3.896 3.934 18,071 +0.06(+1.60%)
Dec 27, 2006 3.971 4.057 3.748 3.872 32,805 -0.13(-3.25%)
Dec 26, 2006 3.971 4.075 3.971 4.002 10,956 -0.01(-0.15%)
Dec 22, 2006 3.951 4.064 3.951 4.008 18,369 +0.04(+1.09%)
Dec 21, 2006 4.064 4.076 3.940 3.964 8,015 -0.12(-2.90%)
Dec 20, 2006 3.989 4.083 3.884 4.083 14,616 +0.14(+3.47%)
Dec 19, 2006 4.064 4.070 3.841 3.946 42,812 -0.24(-5.77%)
Dec 18, 2006 4.249 4.336 4.169 4.187 43,198 +0.01(+0.15%)
Dec 15, 2006 4.045 4.181 4.045 4.181 31,901 +0.09(+2.16%)
Dec 14, 2006 3.989 4.156 3.989 4.093 41,616 +0.07(+1.65%)
Dec 13, 2006 3.909 4.125 3.902 4.026 32,527 +0.12(+3.17%)
Dec 12, 2006 3.902 3.958 3.717 3.902 31,150 +0.09(+2.44%)
Dec 11, 2006 4.033 4.150 3.810 3.810 44,541 -0.37(-8.75%)
Dec 08, 2006 4.187 4.237 3.902 4.175 56,744 -0.05(-1.17%)
Dec 07, 2006 3.531 4.237 3.531 4.225 134,188 +0.61(+16.78%)
Dec 06, 2006 3.655 3.692 3.500 3.618 24,134 -0.05(-1.35%)
Dec 05, 2006 3.667 3.686 3.618 3.667 16,610 +0.00(+0.00%)
Dec 04, 2006 3.686 3.686 3.549 3.667 15,575 +0.09(+2.42%)
Dec 01, 2006 3.655 3.698 3.580 3.580 16,348 -0.15(-3.99%)
Nov 30, 2006 3.624 3.735 3.562 3.729 18,726 +0.20(+5.73%)
Nov 29, 2006 3.568 3.661 3.469 3.527 19,007 -0.07(-1.83%)
Nov 28, 2006 3.611 3.661 3.500 3.593 16,789 -0.04(-1.19%)
Nov 27, 2006 3.407 3.655 3.407 3.636 35,196 +0.22(+6.53%)
Nov 24, 2006 3.419 3.426 3.407 3.413 2,762 -0.06(-1.78%)
Nov 22, 2006 3.450 3.531 3.388 3.475 15,171 -0.01(-0.35%)
Nov 21, 2006 3.494 3.618 3.376 3.487 17,397 +0.00(+0.00%)
Nov 20, 2006 3.531 3.593 3.463 3.487 26,192 -0.09(-2.60%)
Nov 17, 2006 3.679 3.717 3.531 3.580 25,894 -0.07(-2.03%)
Nov 16, 2006 3.587 3.723 3.512 3.655 25,828 +0.04(+1.03%)
Nov 15, 2006 3.717 3.841 3.543 3.618 44,759 -0.05(-1.35%)
Nov 14, 2006 3.772 3.872 3.611 3.667 21,795 -0.14(-3.58%)
Nov 13, 2006 3.803 3.872 3.661 3.803 20,368 +0.03(+0.82%)
Nov 10, 2006 3.649 3.772 3.636 3.772 45,628 +0.18(+5.00%)
Nov 09, 2006 3.717 3.717 3.593 3.593 23,669 -0.13(-3.49%)
Nov 08, 2006 3.444 3.797 3.444 3.723 92,962 +0.02(+0.50%)
Nov 07, 2006 3.766 3.779 3.469 3.704 80,924 -0.06(-1.48%)
Nov 06, 2006 3.686 3.797 3.611 3.760 80,906 +0.27(+7.62%)
Nov 03, 2006 3.500 3.568 2.825 3.494 194,673 +0.07(+2.17%)
Nov 02, 2006 3.407 3.475 3.351 3.419 20,421 +0.01(+0.36%)
Nov 01, 2006 3.376 3.704 3.289 3.407 79,311 +0.06(+1.85%)
Oct 31, 2006 3.209 3.345 3.184 3.345 42,788 +0.17(+5.26%)
Oct 30, 2006 3.221 3.252 3.103 3.178 16,322 +0.02(+0.59%)
Oct 27, 2006 2.961 3.221 2.961 3.159 54,558 +0.15(+4.94%)
Oct 26, 2006 2.942 3.048 2.942 3.010 9,524 +0.06(+1.89%)
Oct 25, 2006 2.955 3.035 2.911 2.955 11,946 +0.01(+0.42%)
Oct 24, 2006 2.949 3.035 2.942 2.942 5,349 -0.03(-1.04%)
Oct 23, 2006 2.998 3.004 2.973 2.973 9,201 -0.04(-1.23%)
Oct 20, 2006 2.887 3.091 2.887 3.010 19,130 +0.01(+0.21%)
Oct 19, 2006 2.961 3.072 2.837 3.004 10,089 +0.05(+1.68%)
Oct 18, 2006 2.986 3.010 2.942 2.955 8,878 -0.06(-1.93%)
Oct 17, 2006 3.097 3.097 2.992 3.013 6,215 -0.08(-2.72%)
Oct 16, 2006 3.029 3.103 3.017 3.097 14,760 +0.00(+0.00%)
Oct 13, 2006 3.085 3.103 3.066 3.097 5,811 -0.01(-0.20%)
Oct 12, 2006 3.128 3.128 3.076 3.103 6,457 -0.01(-0.20%)
Oct 11, 2006 3.079 3.110 3.079 3.110 7,087 +0.01(+0.40%)
Oct 10, 2006 3.097 3.116 3.035 3.097 3,858 +0.02(+0.81%)
Oct 09, 2006 2.992 3.116 2.992 3.072 2,931 -0.04(-1.39%)
Oct 06, 2006 3.017 3.116 2.961 3.116 6,828 +0.06(+1.82%)
Oct 05, 2006 2.942 3.060 2.942 3.060 5,818 +0.17(+6.01%)
Oct 04, 2006 2.856 3.035 2.819 2.887 43,716 +0.04(+1.53%)
Oct 03, 2006 2.806 2.911 2.806 2.843 16,692 -0.05(-1.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.