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 (%)
Feb 27, 2004 2.698 2.880 2.695 2.818 29,865 -0.02(-0.65%)
Feb 26, 2004 2.757 2.880 2.726 2.837 22,116 +0.05(+1.78%)
Feb 25, 2004 2.880 2.880 2.787 2.787 8,717 -0.06(-2.17%)
Feb 24, 2004 2.980 2.980 2.602 2.849 31,479 +0.06(+2.22%)
Feb 23, 2004 2.955 3.097 2.527 2.787 130,762 -0.14(-4.66%)
Feb 20, 2004 2.880 2.955 2.874 2.924 14,852 +0.01(+0.43%)
Feb 19, 2004 2.887 2.961 2.874 2.911 17,757 +0.09(+3.07%)
Feb 18, 2004 2.973 3.029 2.825 2.825 46,331 -0.15(-5.02%)
Feb 17, 2004 2.992 3.017 2.936 2.974 7,264 -0.02(-0.81%)
Feb 13, 2004 2.936 3.017 2.936 2.998 44,717 +0.02(+0.83%)
Feb 12, 2004 2.973 3.035 2.911 2.973 60,538 +0.04(+1.27%)
Feb 11, 2004 2.534 3.072 2.521 2.936 202,439 +0.17(+6.28%)
Feb 10, 2004 2.732 2.800 2.602 2.763 16,789 +0.04(+1.36%)
Feb 09, 2004 2.571 2.794 2.546 2.726 20,663 +0.12(+4.76%)
Feb 06, 2004 2.633 2.651 2.589 2.602 8,717 +0.02(+0.96%)
Feb 05, 2004 2.664 2.670 2.521 2.577 38,583 -0.02(-0.93%)
Feb 04, 2004 2.645 2.794 2.527 2.601 87,659 -0.10(-3.69%)
Feb 03, 2004 2.769 2.787 2.701 2.701 6,618 -0.05(-1.80%)
Feb 02, 2004 2.657 2.818 2.657 2.750 9,847 +0.07(+2.78%)
Jan 30, 2004 2.602 2.719 2.602 2.676 35,031 -0.02(-0.69%)
Jan 29, 2004 2.850 2.850 2.515 2.695 48,430 -0.22(-7.45%)
Jan 28, 2004 2.973 2.973 2.589 2.911 28,251 -0.06(-2.08%)
Jan 27, 2004 2.992 3.023 2.973 2.973 18,726 +0.02(+0.84%)
Jan 26, 2004 3.035 3.110 2.949 2.949 15,013 -0.04(-1.45%)
Jan 23, 2004 2.973 2.992 2.887 2.992 15,174 +0.02(+0.62%)
Jan 22, 2004 2.992 2.992 2.905 2.973 72,000 +0.07(+2.35%)
Jan 21, 2004 3.054 3.054 2.837 2.905 199,372 -0.18(-5.82%)
Jan 20, 2004 2.540 3.085 2.540 3.085 92,341 +0.46(+17.73%)
Jan 16, 2004 2.676 2.676 2.540 2.620 80,071 +0.08(+3.17%)
Jan 15, 2004 2.582 2.583 2.527 2.540 9,266 +0.02(+0.99%)
Jan 14, 2004 2.583 2.633 2.515 2.515 50,141 -0.07(-2.87%)
Jan 13, 2004 2.509 2.589 2.509 2.589 21,603 +0.11(+4.50%)
Jan 12, 2004 2.354 2.496 2.354 2.478 16,708 +0.06(+2.30%)
Jan 09, 2004 2.484 2.484 2.354 2.422 32,932 -0.14(-5.35%)
Jan 08, 2004 2.614 2.633 2.552 2.559 22,187 -0.03(-1.17%)
Jan 07, 2004 2.540 2.633 2.447 2.589 34,041 +0.15(+6.33%)
Jan 06, 2004 2.354 2.490 2.341 2.435 372,269 +0.08(+3.45%)
Jan 05, 2004 2.205 2.385 2.205 2.354 8,556 -0.07(-3.06%)
Jan 02, 2004 2.261 2.434 2.261 2.428 5,650 -0.01(-0.25%)
Dec 31, 2003 2.286 2.434 2.286 2.434 10,654 -0.01(-0.51%)
Dec 30, 2003 2.205 2.447 2.205 2.447 3,632 +0.19(+8.52%)
Dec 29, 2003 2.366 2.466 2.205 2.255 20,160 -0.22(-8.77%)
Dec 26, 2003 2.472 2.472 2.472 2.472 0 +0.00(+0.00%)
Dec 24, 2003 2.472 2.478 2.372 2.472 5,246 +0.08(+3.37%)
Dec 23, 2003 2.397 2.397 2.391 2.391 3,422 +0.00(+0.00%)
Dec 22, 2003 2.397 2.397 2.391 2.391 807 -0.03(-1.28%)
Dec 19, 2003 2.385 2.614 2.372 2.422 13,738 +0.07(+2.89%)
Dec 18, 2003 2.490 2.490 2.329 2.354 17,273 -0.13(-5.24%)
Dec 17, 2003 2.391 2.515 2.391 2.484 7,426 -0.01(-0.25%)
Dec 16, 2003 2.391 2.515 2.267 2.490 18,435 +0.10(+4.15%)
Dec 15, 2003 2.416 2.416 2.391 2.391 7,781 +0.00(+0.00%)
Dec 12, 2003 2.478 2.521 2.391 2.391 9,201 -0.05(-2.03%)
Dec 11, 2003 2.478 2.484 2.441 2.441 15,982 -0.04(-1.50%)
Dec 10, 2003 2.422 2.509 2.422 2.478 13,100 +0.01(+0.50%)
Dec 09, 2003 2.496 2.496 2.447 2.465 16,007 -0.09(-3.63%)
Dec 08, 2003 2.546 2.564 2.509 2.558 20,340 +0.06(+2.20%)
Dec 05, 2003 2.673 2.707 2.496 2.503 31,817 -0.17(-6.35%)
Dec 04, 2003 2.602 2.673 2.602 2.673 5,973 +0.03(+1.29%)
Dec 03, 2003 2.639 2.769 2.633 2.639 4,439 +0.00(+0.00%)
Dec 02, 2003 2.695 2.787 2.639 2.639 17,354 -0.06(-2.07%)
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.