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 (%)
Apr 30, 2013 4.515 4.541 4.375 4.541 0 +0.04(+0.85%)
Apr 29, 2013 4.541 4.541 4.503 4.503 661 +0.03(+0.71%)
Apr 26, 2013 4.375 4.483 4.375 4.471 9,354 +0.13(+3.08%)
Apr 25, 2013 4.528 4.534 4.337 4.337 68,066 -0.15(-3.26%)
Apr 24, 2013 4.477 4.515 4.477 4.483 0 -0.03(-0.70%)
Apr 23, 2013 4.350 4.547 4.350 4.515 12,271 +0.16(+3.65%)
Apr 22, 2013 4.356 4.356 4.356 4.356 786 -0.01(-0.29%)
Apr 19, 2013 4.366 4.369 4.356 4.369 2,122 +0.06(+1.33%)
Apr 18, 2013 4.312 4.312 4.312 4.312 180 -0.12(-2.73%)
Apr 17, 2013 4.363 4.433 4.337 4.433 7,862 +0.11(+2.65%)
Apr 16, 2013 4.293 4.377 4.293 4.318 3,459 +0.03(+0.59%)
Apr 15, 2013 4.407 4.452 4.293 4.293 5,041 -0.16(-3.57%)
Apr 12, 2013 4.401 4.452 4.401 4.452 3,144 +0.04(+1.01%)
Apr 11, 2013 4.363 4.445 4.363 4.407 14,545 +0.04(+1.02%)
Apr 10, 2013 4.426 4.452 4.363 4.363 9,428 -0.11(-2.42%)
Apr 09, 2013 4.426 4.541 4.337 4.471 5,520 +0.06(+1.44%)
Apr 08, 2013 4.356 4.445 4.344 4.407 2,973 +0.07(+1.61%)
Apr 05, 2013 4.452 4.452 4.324 4.337 9,906 -0.07(-1.59%)
Apr 04, 2013 4.394 4.452 4.382 4.407 5,346 -0.04(-1.00%)
Apr 03, 2013 4.439 4.452 4.356 4.452 974 +0.00(+0.00%)
Apr 02, 2013 4.515 4.522 4.337 4.452 7,094 +0.00(+0.00%)
Apr 01, 2013 4.403 4.452 4.382 4.452 5,898 +0.06(+1.45%)
Mar 28, 2013 4.375 4.452 4.375 4.388 9,824 +0.01(+0.29%)
Mar 27, 2013 4.375 4.375 4.375 4.375 256 +0.00(+0.00%)
Mar 26, 2013 4.337 4.503 4.337 4.375 7,204 -0.03(-0.58%)
Mar 25, 2013 4.452 4.515 4.401 4.401 5,685 -0.08(-1.70%)
Mar 22, 2013 4.426 4.483 4.426 4.477 4,078 -0.04(-0.98%)
Mar 21, 2013 4.515 4.522 4.452 4.522 14,716 +0.01(+0.28%)
Mar 20, 2013 4.458 4.534 4.426 4.509 57,843 +0.06(+1.29%)
Mar 19, 2013 4.458 4.604 4.452 4.452 5,923 -0.03(-0.57%)
Mar 18, 2013 4.439 4.477 4.424 4.477 11,702 +0.03(+0.57%)
Mar 14, 2013 4.439 4.452 4.452 4.452 3,144 -0.02(-0.43%)
Mar 13, 2013 4.435 4.471 4.267 4.471 7,414 -0.03(-0.57%)
Mar 12, 2013 4.293 4.496 4.293 4.496 2,358 -0.02(-0.42%)
Mar 11, 2013 4.445 4.515 4.325 4.515 2,736 +0.06(+1.43%)
Mar 08, 2013 4.305 4.452 4.305 4.452 9,560 +0.00(+0.00%)
Mar 07, 2013 4.369 4.483 4.369 4.452 48,396 -0.03(-0.71%)
Mar 06, 2013 4.401 4.483 4.350 4.483 4,402 -0.03(-0.63%)
Mar 05, 2013 4.503 4.512 4.484 4.512 1,257 +0.02(+0.50%)
Mar 04, 2013 4.439 4.490 4.439 4.490 471 +0.04(+0.86%)
Mar 01, 2013 4.452 4.452 4.394 4.452 26,088 +0.00(+0.00%)
Feb 28, 2013 4.458 4.464 4.452 4.452 20,284 +0.00(+0.00%)
Feb 27, 2013 4.452 4.452 4.407 4.452 23,750 +0.02(+0.36%)
Feb 26, 2013 4.436 4.436 4.372 4.436 35,763 +0.00(+0.00%)
Feb 25, 2013 4.436 4.467 4.436 4.436 14,030 +0.00(+0.00%)
Feb 22, 2013 4.436 4.436 4.404 4.436 16,219 +0.00(+0.00%)
Feb 21, 2013 4.512 4.512 4.404 4.436 40,758 -0.10(-2.10%)
Feb 20, 2013 4.531 4.531 4.442 4.531 85,320 +0.00(+0.00%)
Feb 19, 2013 4.531 4.531 4.410 4.531 103,018 +0.03(+0.70%)
Feb 15, 2013 4.436 4.499 4.372 4.499 13,983 +0.06(+1.43%)
Feb 14, 2013 4.499 4.512 4.436 4.436 4,349 -0.03(-0.71%)
Feb 13, 2013 4.442 4.467 4.436 4.467 2,288 +0.03(+0.71%)
Feb 12, 2013 4.442 4.504 4.410 4.436 7,574 -0.01(-0.14%)
Feb 11, 2013 4.436 4.589 4.436 4.442 5,734 -0.03(-0.57%)
Feb 08, 2013 4.412 4.467 4.412 4.467 796 +0.00(+0.00%)
Feb 07, 2013 4.467 4.467 4.467 4.467 1,104 +0.02(+0.43%)
Feb 06, 2013 4.398 4.455 4.398 4.448 14,455 -0.02(-0.43%)
Feb 04, 2013 4.499 4.499 4.379 4.467 13,506 +0.13(+2.92%)
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.