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, 2012 5.066 5.066 5.016 5.031 13,376 -0.00(-0.06%)
Apr 27, 2012 5.085 5.085 5.022 5.034 16,198 +0.00(+0.00%)
Apr 26, 2012 5.003 5.041 4.947 5.034 13,001 +0.03(+0.63%)
Apr 25, 2012 4.953 5.041 4.915 5.003 14,262 -0.01(-0.12%)
Apr 24, 2012 5.022 5.072 4.990 5.009 57,110 +0.00(+0.00%)
Apr 23, 2012 5.016 5.166 5.003 5.009 37,737 -0.00(-0.01%)
Apr 20, 2012 4.724 5.135 4.724 5.010 84,834 +0.21(+4.41%)
Apr 19, 2012 4.771 4.798 4.721 4.798 32,114 +0.07(+1.50%)
Apr 18, 2012 4.790 4.790 4.696 4.728 21,559 -0.11(-2.33%)
Apr 17, 2012 4.696 4.840 4.659 4.840 7,442 +0.14(+3.07%)
Apr 16, 2012 4.559 4.696 4.540 4.696 50,704 -0.06(-1.32%)
Apr 13, 2012 4.646 4.759 4.646 4.759 10,024 +0.19(+4.11%)
Apr 12, 2012 4.696 4.798 4.571 4.571 25,697 -0.20(-4.20%)
Apr 11, 2012 4.665 4.784 4.602 4.771 12,410 +0.11(+2.28%)
Apr 10, 2012 4.728 4.728 4.540 4.665 18,285 -0.06(-1.32%)
Apr 09, 2012 4.540 4.759 4.540 4.728 55,160 +0.19(+4.13%)
Apr 05, 2012 4.559 4.615 4.540 4.540 29,523 -0.02(-0.40%)
Apr 04, 2012 4.559 4.626 4.559 4.559 2,275 -0.06(-1.22%)
Apr 03, 2012 4.483 4.615 4.483 4.615 7,692 +0.21(+4.84%)
Apr 02, 2012 4.540 4.634 4.402 4.402 23,383 -0.14(-3.05%)
Mar 30, 2012 4.540 4.571 4.540 4.540 947 +0.00(+0.01%)
Mar 29, 2012 4.559 4.629 4.540 4.540 8,203 -0.06(-1.23%)
Mar 28, 2012 4.590 4.683 4.540 4.596 7,419 +0.05(+1.10%)
Mar 27, 2012 4.627 4.690 4.546 4.546 8,414 -0.15(-3.20%)
Mar 26, 2012 4.609 4.696 4.546 4.696 29,376 +0.24(+5.49%)
Mar 23, 2012 4.540 4.546 4.452 4.452 18,972 -0.12(-2.60%)
Mar 22, 2012 4.546 4.684 4.478 4.571 70,902 +0.10(+2.24%)
Mar 21, 2012 4.665 4.665 4.227 4.471 42,716 -0.07(-1.52%)
Mar 20, 2012 4.458 4.684 4.458 4.540 29,297 -0.02(-0.41%)
Mar 19, 2012 4.940 4.947 4.540 4.559 107,377 -0.37(-7.50%)
Mar 16, 2012 4.740 4.940 4.609 4.928 35,752 +0.17(+3.55%)
Mar 15, 2012 4.740 4.790 4.740 4.759 8,531 +0.06(+1.20%)
Mar 14, 2012 4.790 4.822 4.577 4.703 18,335 -0.12(-2.47%)
Mar 13, 2012 4.809 4.884 4.709 4.822 41,199 -0.03(-0.65%)
Mar 12, 2012 4.728 4.853 4.634 4.853 48,204 +0.06(+1.31%)
Mar 09, 2012 4.721 4.791 4.696 4.790 37,497 +0.06(+1.32%)
Mar 08, 2012 4.502 4.822 4.465 4.728 107,981 +0.25(+5.59%)
Mar 07, 2012 4.471 4.533 4.446 4.477 8,935 -0.09(-1.92%)
Mar 06, 2012 4.533 4.565 4.424 4.565 17,001 -0.01(-0.14%)
Mar 05, 2012 4.421 4.571 4.421 4.571 35,950 +0.11(+2.39%)
Mar 02, 2012 4.496 4.496 4.389 4.465 2,076 -0.03(-0.56%)
Mar 01, 2012 4.477 4.508 4.383 4.490 10,957 +0.01(+0.28%)
Feb 29, 2012 4.483 4.483 4.327 4.477 19,382 +0.03(+0.78%)
Feb 28, 2012 4.524 4.524 4.443 4.443 4,820 -0.07(-1.66%)
Feb 27, 2012 4.543 4.543 4.430 4.518 22,901 +0.07(+1.54%)
Feb 24, 2012 4.480 4.511 4.430 4.449 11,633 -0.03(-0.68%)
Feb 23, 2012 4.480 4.480 4.280 4.479 11,037 -0.00(-0.01%)
Feb 22, 2012 4.580 4.580 4.037 4.480 4,852 -0.08(-1.78%)
Feb 21, 2012 4.424 4.605 4.374 4.561 63,116 +0.19(+4.43%)
Feb 17, 2012 4.149 4.667 4.149 4.368 257,277 +0.52(+13.64%)
Feb 16, 2012 3.819 3.900 3.819 3.844 11,397 +0.02(+0.65%)
Feb 15, 2012 3.837 3.912 3.819 3.819 2,706 -0.01(-0.33%)
Feb 14, 2012 3.887 3.900 3.788 3.831 8,896 -0.01(-0.16%)
Feb 13, 2012 3.788 3.869 3.788 3.837 10,479 +0.06(+1.65%)
Feb 10, 2012 3.756 3.775 3.756 3.775 3,549 +0.01(+0.33%)
Feb 09, 2012 3.763 3.770 3.750 3.763 9,880 -0.07(-1.95%)
Feb 08, 2012 3.794 3.837 3.756 3.837 2,564 +0.03(+0.82%)
Feb 07, 2012 3.800 3.837 3.744 3.806 31,605 +0.01(+0.16%)
Feb 06, 2012 3.794 3.800 3.744 3.800 15,029 +0.07(+1.84%)
Feb 03, 2012 3.744 3.788 3.731 3.731 10,139 +0.02(+0.50%)
Feb 02, 2012 3.656 3.731 3.656 3.713 13,684 -0.02(-0.50%)
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.