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 (%)
Jul 30, 2010	2.615	2.682	2.615	2.670	38,524	+0.01(+0.23%)
Jul 28, 2010	2.788	2.664	2.664	2.664	5,650	+0.00(+0.00%)
Jul 27, 2010	2.775	2.781	2.602	2.664	49,392	-0.05(-1.83%)
Jul 26, 2010	2.788	2.794	2.639	2.713	18,080	-0.07(-2.67%)
Jul 23, 2010	2.620	2.880	2.602	2.788	107,303	+0.22(+8.43%)
Jul 22, 2010	2.633	2.633	2.571	2.571	30,982	+0.00(+0.00%)
Jul 19, 2010	2.565	2.571	2.571	2.571	322	+0.01(+0.24%)
Jul 16, 2010	2.472	2.626	2.472	2.565	4,681	+0.04(+1.72%)
Jul 15, 2010	2.614	2.614	2.447	2.521	8,972	-0.02(-0.97%)
Jul 14, 2010	2.503	2.546	2.447	2.546	9,891	+0.05(+1.98%)
Jul 13, 2010	2.453	2.608	2.453	2.496	3,966	+0.01(+0.50%)
Jul 12, 2010	2.453	2.515	2.447	2.484	10,013	-0.08(-3.14%)
Jul 09, 2010	2.527	2.630	2.527	2.565	22,442	+0.09(+3.50%)
Jul 08, 2010	2.478	2.478	2.478	2.478	22,439	+0.00(+0.00%)
Jul 07, 2010	2.453	2.633	2.428	2.478	21,467	+0.05(+2.04%)
Jul 06, 2010	2.571	2.571	2.428	2.428	8,252	-0.14(-5.31%)
Jul 02, 2010	2.614	2.614	2.552	2.565	1,653	-0.04(-1.66%)
Jul 01, 2010	2.775	2.775	2.608	2.608	4,342	-0.18(-6.44%)
Jun 30, 2010	2.651	2.837	2.633	2.788	51,035	+0.16(+6.13%)
Jun 29, 2010	2.763	2.794	2.626	2.626	21,661	-0.26(-9.01%)
Jun 25, 2010	2.788	2.911	2.757	2.887	59,444	+0.10(+3.56%)
Jun 24, 2010	2.701	2.812	2.639	2.788	21,018	+0.11(+4.17%)
Jun 23, 2010	2.648	2.726	2.633	2.676	6,628	-0.02(-0.92%)
Jun 22, 2010	2.657	2.701	2.657	2.701	5,488	+0.08(+3.02%)
Jun 21, 2010	2.633	2.664	2.577	2.622	17,867	+0.03(+1.00%)
Jun 18, 2010	2.626	2.664	2.546	2.595	11,875	-0.13(-4.77%)
Jun 17, 2010	2.676	2.726	2.670	2.726	3,551	+0.02(+0.92%)
Jun 16, 2010	2.651	2.701	2.651	2.701	1,937	-0.01(-0.23%)
Jun 15, 2010	2.726	2.726	2.688	2.707	38,467	+0.04(+1.63%)
Jun 14, 2010	2.639	2.670	2.639	2.664	29,041	-0.02(-0.69%)
Jun 11, 2010	2.713	2.713	2.682	2.682	1,615	+0.15(+5.87%)
Jun 10, 2010	2.788	2.800	2.509	2.534	12,704	-0.11(-4.22%)
Jun 09, 2010	2.756	2.757	2.614	2.645	4,591	-0.08(-2.95%)
Jun 08, 2010	2.750	2.849	2.726	2.726	7,898	-0.13(-4.56%)
Jun 07, 2010	2.961	2.961	2.695	2.856	8,123	-0.11(-3.76%)
Jun 04, 2010	2.849	3.011	2.818	2.967	39,937	+0.24(+8.62%)
Jun 03, 2010	2.973	2.973	2.664	2.732	41,393	-0.19(-6.57%)
Jun 02, 2010	2.936	2.992	2.732	2.924	31,563	-0.02(-0.84%)
Jun 01, 2010	2.887	3.035	2.651	2.949	21,496	+0.03(+1.06%)
May 28, 2010	2.973	2.998	2.719	2.918	44,939	-0.06(-1.87%)
May 27, 2010	2.807	3.060	2.664	2.973	28,945	+0.36(+13.74%)
May 26, 2010	2.670	2.676	2.552	2.614	15,558	-0.05(-1.86%)
May 25, 2010	2.670	2.812	2.664	2.664	4,681	-0.01(-0.23%)
May 24, 2010	2.707	2.744	2.657	2.670	4,794	+0.05(+1.94%)
May 21, 2010	2.565	2.701	2.565	2.619	3,480	-0.17(-6.25%)
May 20, 2010	2.657	2.831	2.583	2.794	4,442	+0.01(+0.22%)
May 19, 2010	2.670	2.788	2.565	2.788	5,416	+0.04(+1.35%)
May 18, 2010	2.726	2.750	2.726	2.750	1,084	-0.10(-3.48%)
May 17, 2010	2.818	2.849	2.818	2.849	2,744	+0.03(+1.10%)
May 14, 2010	2.571	2.856	2.571	2.818	200,978	+0.31(+12.35%)
May 12, 2010	2.509	2.509	2.509	2.509	0	-0.05(-1.94%)
May 11, 2010	2.620	2.639	2.459	2.558	3,228	+0.01(+0.24%)
May 10, 2010	2.472	2.613	2.447	2.552	7,103	-0.05(-1.90%)
May 07, 2010	2.657	2.657	2.323	2.602	3,551	+0.06(+2.44%)
May 06, 2010	2.313	2.602	2.313	2.540	8,426	-0.11(-3.98%)
May 05, 2010	2.503	2.645	2.354	2.645	19,352	+0.28(+12.07%)
May 04, 2010	2.521	2.521	2.267	2.360	12,959	-0.24(-9.29%)

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