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 (%)
Apr 30, 2010	2.620	2.707	2.255	2.496	49,604	-0.27(-9.64%)
Apr 29, 2010	2.707	2.911	2.657	2.763	28,979	-0.02(-0.67%)
Apr 28, 2010	2.602	2.831	2.602	2.781	46,462	+0.18(+6.90%)
Apr 27, 2010	2.843	2.849	2.481	2.602	39,294	-0.30(-10.26%)
Apr 26, 2010	2.757	2.973	2.757	2.899	22,328	+0.15(+5.41%)
Apr 23, 2010	3.128	3.128	2.701	2.750	77,127	-0.33(-10.84%)
Apr 22, 2010	2.620	3.159	2.620	3.085	81,631	+0.48(+18.29%)
Apr 21, 2010	2.459	2.701	2.441	2.608	58,223	+0.06(+2.19%)
Apr 20, 2010	2.453	2.552	2.441	2.552	49,365	+0.09(+3.52%)
Apr 19, 2010	2.453	2.558	2.434	2.465	36,789	-0.07(-2.93%)
Apr 16, 2010	2.583	2.583	2.490	2.540	3,520	-0.03(-1.20%)
Apr 15, 2010	2.459	2.571	2.444	2.571	5,973	+0.03(+1.22%)
Apr 14, 2010	2.564	2.602	2.478	2.540	6,780	+0.01(+0.24%)
Apr 13, 2010	2.558	2.633	2.484	2.534	6,226	+0.01(+0.49%)
Apr 12, 2010	2.564	2.633	2.472	2.521	24,113	-0.04(-1.69%)
Apr 09, 2010	2.558	2.571	2.447	2.564	5,262	+0.07(+2.98%)
Apr 08, 2010	2.447	2.602	2.447	2.490	3,433	+0.00(+0.00%)
Apr 07, 2010	2.456	2.552	2.454	2.490	10,159	-0.01(-0.25%)
Apr 06, 2010	2.366	2.534	2.304	2.496	22,534	+0.27(+11.94%)
Apr 05, 2010	2.571	2.613	2.149	2.230	70,027	-0.37(-14.08%)
Apr 01, 2010	2.230	2.595	2.595	2.595	106,063	+0.37(+16.39%)
Mar 31, 2010	2.119	2.341	2.106	2.230	56,407	+0.15(+7.46%)
Mar 30, 2010	2.069	2.156	2.069	2.075	10,264	-0.01(-0.59%)
Mar 29, 2010	2.162	2.168	2.088	2.088	7,813	-0.04(-1.75%)
Mar 26, 2010	2.125	2.125	2.125	2.125	1,291	-0.04(-2.00%)
Mar 25, 2010	2.224	2.267	2.168	2.168	11,946	+0.09(+4.48%)
Mar 24, 2010	2.149	2.199	2.069	2.075	37,937	-0.17(-7.71%)
Mar 23, 2010	2.081	2.292	2.057	2.249	31,568	+0.20(+9.67%)
Mar 22, 2010	2.137	2.168	2.050	2.050	8,946	-0.06(-2.93%)
Mar 19, 2010	2.174	2.187	2.038	2.112	10,430	+0.01(+0.29%)
Mar 18, 2010	2.137	2.187	2.063	2.106	5,093	+0.04(+2.10%)
Mar 17, 2010	2.149	2.193	2.013	2.063	11,784	-0.13(-5.93%)
Mar 16, 2010	2.013	2.193	2.013	2.193	4,035	+0.07(+3.21%)
Mar 15, 2010	2.075	2.137	2.007	2.125	7,398	+0.01(+0.59%)
Mar 12, 2010	2.125	2.125	2.100	2.112	1,042	+0.07(+3.33%)
Mar 11, 2010	2.050	2.050	2.044	2.044	1,667	-0.11(-4.90%)
Mar 10, 2010	2.149	2.149	2.149	2.149	330	+0.00(+0.17%)
Mar 09, 2010	2.013	2.149	1.988	2.146	5,382	+0.16(+8.25%)
Mar 08, 2010	2.007	2.019	1.982	1.982	14,241	-0.04(-1.84%)
Mar 05, 2010	2.019	2.019	1.988	2.019	3,272	+0.00(+0.00%)
Mar 04, 2010	2.168	2.168	1.982	2.019	21,430	-0.15(-6.86%)
Mar 03, 2010	2.193	2.193	2.168	2.168	21,793	+0.00(+0.00%)
Mar 02, 2010	2.044	2.168	1.988	2.168	43,095	+0.16(+8.02%)
Mar 01, 2010	2.317	2.317	1.970	2.007	13,707	-0.12(-5.68%)
Feb 26, 2010	1.970	2.168	1.970	2.128	7,991	+0.19(+9.74%)
Feb 25, 2010	1.809	2.001	1.809	1.939	5,569	+0.13(+7.19%)
Feb 24, 2010	1.734	1.809	1.734	1.809	3,067	+0.07(+4.29%)
Feb 23, 2010	1.703	1.785	1.703	1.734	7,183	+0.02(+1.45%)
Feb 22, 2010	1.734	1.734	1.710	1.710	2,460	-0.05(-2.99%)
Feb 17, 2010	1.765	1.762	1.762	1.762	161	+0.12(+7.36%)
Feb 16, 2010	1.642	1.642	1.642	1.642	322	+0.01(+0.57%)
Feb 10, 2010	1.635	1.632	1.632	1.632	322	-0.08(-4.87%)
Feb 09, 2010	1.716	1.716	1.716	1.716	290	-0.01(-0.36%)
Feb 05, 2010	1.747	1.722	1.722	1.722	1,775	-0.02(-1.07%)
Feb 04, 2010	1.741	1.746	1.734	1.741	3,067	-0.02(-1.40%)
Feb 03, 2010	1.691	1.846	1.691	1.765	8,233	+0.15(+9.61%)
Feb 02, 2010	1.611	1.611	1.611	1.611	387	-0.03(-1.88%)

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