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 (%)
Jun 30, 2014 9.851 9.851 9.129 9.335 65,996 -0.05(-0.48%)
Jun 27, 2014 9.212 9.483 9.103 9.380 26,256 +0.14(+1.46%)
Jun 26, 2014 9.483 9.503 9.109 9.245 40,658 -0.21(-2.25%)
Jun 25, 2014 9.947 9.970 9.161 9.457 83,065 -0.48(-4.86%)
Jun 24, 2014 10.15 10.23 9.889 9.941 38,324 -0.26(-2.59%)
Jun 23, 2014 10.44 10.46 10.01 10.21 57,343 -0.25(-2.40%)
Jun 20, 2014 10.42 10.62 10.18 10.46 82,001 +0.08(+0.81%)
Jun 19, 2014 10.45 10.48 10.28 10.37 47,203 +0.00(+0.00%)
Jun 18, 2014 10.31 10.41 10.24 10.37 47,074 +0.14(+1.39%)
Jun 17, 2014 10.08 10.28 10.06 10.23 56,294 +0.17(+1.73%)
Jun 16, 2014 9.941 10.39 9.864 10.06 118,187 +0.20(+2.03%)
Jun 13, 2014 9.838 9.918 9.719 9.857 36,252 -0.01(-0.13%)
Jun 12, 2014 9.928 9.928 9.567 9.870 17,264 +0.05(+0.46%)
Jun 11, 2014 9.877 9.960 9.664 9.825 34,950 -0.01(-0.07%)
Jun 10, 2014 9.954 9.993 9.793 9.831 39,337 +0.11(+1.13%)
Jun 06, 2014 9.838 9.993 9.580 9.722 85,859 -0.08(-0.85%)
Jun 05, 2014 9.574 9.973 9.541 9.806 76,259 +0.17(+1.74%)
Jun 04, 2014 10.10 10.15 9.341 9.638 218,574 -0.34(-3.42%)
Jun 03, 2014 9.638 10.06 9.483 9.980 222,188 +0.40(+4.17%)
Jun 02, 2014 9.348 9.728 9.026 9.580 144,364 +0.21(+2.27%)
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%)
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.