Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 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 (%)
Feb 28, 2006	2.781	2.757	2.744	2.744	322	-0.04(-1.34%)
Feb 27, 2006	2.787	2.787	2.726	2.781	1,452	+0.06(+2.28%)
Feb 24, 2006	2.719	2.719	2.719	2.719	548	-0.01(-0.19%)
Feb 23, 2006	2.725	2.725	2.725	2.725	161	+0.03(+1.11%)
Feb 22, 2006	2.695	2.695	2.695	2.695	8,680	-0.01(-0.23%)
Feb 21, 2006	2.787	2.787	2.682	2.701	2,679	-0.04(-1.58%)
Feb 17, 2006	2.664	2.744	2.664	2.744	16,117	+0.05(+1.84%)
Feb 16, 2006	2.732	2.732	2.670	2.695	6,457	+0.03(+1.16%)
Feb 15, 2006	2.664	2.664	2.664	2.664	2,337	+0.00(+0.00%)
Feb 14, 2006	2.664	2.664	2.664	2.664	0	+0.00(+0.00%)
Feb 13, 2006	2.583	2.664	2.583	2.664	2,100	-0.03(-1.15%)
Feb 10, 2006	2.602	2.695	2.602	2.695	839	-0.04(-1.58%)
Feb 09, 2006	2.639	2.738	2.571	2.738	8,073	+0.07(+2.75%)
Feb 08, 2006	2.683	2.683	2.664	2.665	10,251	-0.07(-2.67%)
Feb 07, 2006	2.701	2.738	2.664	2.738	12,156	-0.03(-1.12%)
Feb 06, 2006	2.695	2.787	2.695	2.769	3,034	+0.01(+0.45%)
Feb 03, 2006	2.738	2.787	2.701	2.757	17,656	+0.02(+0.68%)
Feb 02, 2006	2.738	2.738	2.726	2.738	3,147	+0.00(+0.00%)
Feb 01, 2006	2.732	2.781	2.732	2.738	7,587	-0.02(-0.67%)
Jan 31, 2006	2.719	2.757	2.695	2.757	3,244	+0.06(+2.30%)
Jan 30, 2006	2.726	2.757	2.695	2.695	9,301	-0.03(-1.14%)
Jan 27, 2006	2.726	2.766	2.726	2.726	15,914	+0.01(+0.46%)
Jan 26, 2006	2.682	2.713	2.682	2.713	2,421	-0.02(-0.68%)
Jan 25, 2006	2.682	2.732	2.682	2.732	2,828	+0.04(+1.38%)
Jan 24, 2006	2.688	2.695	2.688	2.695	807	+0.05(+1.87%)
Jan 23, 2006	2.645	2.651	2.645	2.645	10,170	+0.00(+0.00%)
Jan 20, 2006	2.714	2.714	2.602	2.645	10,735	-0.04(-1.39%)
Jan 19, 2006	2.664	2.682	2.633	2.682	484	-0.01(-0.23%)
Jan 18, 2006	2.664	2.726	2.546	2.688	25,377	+0.02(+0.93%)
Jan 17, 2006	2.670	2.719	2.602	2.664	8,409	-0.03(-1.15%)
Jan 13, 2006	2.626	2.695	2.626	2.695	11,055	+0.07(+2.60%)
Jan 12, 2006	2.571	2.626	2.571	2.626	5,004	+0.03(+1.19%)
Jan 11, 2006	2.595	2.605	2.571	2.595	9,821	-0.04(-1.41%)
Jan 10, 2006	2.695	2.695	2.633	2.633	7,840	-0.06(-2.30%)
Jan 09, 2006	2.695	2.695	2.695	2.695	3,385	+0.03(+1.16%)
Jan 06, 2006	2.664	2.688	2.664	2.664	6,457	+0.05(+1.90%)
Jan 05, 2006	2.478	2.614	2.478	2.614	9,805	+0.09(+3.43%)
Jan 04, 2006	2.527	2.529	2.527	2.527	5,130	-0.04(-1.69%)
Jan 03, 2006	2.571	2.571	2.540	2.571	5,892	-0.01(-0.48%)
Dec 30, 2005	2.509	2.695	2.478	2.583	22,407	+0.01(+0.48%)
Dec 29, 2005	2.626	2.626	2.540	2.571	6,780	-0.06(-2.12%)
Dec 28, 2005	2.620	2.626	2.465	2.626	10,008	+0.01(+0.24%)
Dec 27, 2005	2.602	2.620	2.602	2.620	1,614	+0.07(+2.67%)
Dec 23, 2005	2.397	2.552	2.397	2.552	24,670	+0.09(+3.52%)
Dec 22, 2005	2.478	2.478	2.465	2.465	7,264	-0.01(-0.50%)
Dec 21, 2005	2.472	2.490	2.472	2.478	3,230	+0.01(+0.50%)
Dec 20, 2005	2.478	2.490	2.428	2.465	5,650	-0.01(-0.50%)
Dec 19, 2005	2.571	2.571	2.478	2.478	8,165	-0.07(-2.68%)
Dec 16, 2005	2.571	2.620	2.546	2.546	4,681	-0.04(-1.44%)
Dec 15, 2005	2.571	2.585	2.571	2.583	2,216	+0.00(+0.08%)
Dec 14, 2005	2.610	2.610	2.571	2.581	4,778	-0.03(-1.03%)
Dec 13, 2005	2.602	2.608	2.602	2.608	10,452	-0.01(-0.24%)
Dec 12, 2005	2.657	2.750	2.614	2.614	5,811	-0.01(-0.24%)
Dec 09, 2005	2.664	2.727	2.620	2.620	6,982	+0.02(+0.71%)
Dec 08, 2005	2.664	2.664	2.602	2.602	1,233	+0.00(+0.00%)
Dec 07, 2005	2.719	2.719	2.602	2.602	22,207	-0.01(-0.24%)
Dec 06, 2005	2.608	2.651	2.608	2.608	7,287	+0.00(+0.00%)
Dec 05, 2005	2.608	2.787	2.540	2.608	31,631	+0.00(+0.00%)
Dec 02, 2005	2.595	2.664	2.490	2.608	32,044	+0.14(+5.78%)

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 San Rafael

Find A Business

or Browse Listings

Allied Motion Tech (NQ: AMOT )

Historical Prices