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 (%)
May 30, 2014	9.657	9.767	9.290	9.367	151,853	-0.24(-2.48%)
May 29, 2014	9.606	9.619	9.445	9.606	170,193	+0.11(+1.15%)
May 28, 2014	9.348	9.599	8.841	9.496	209,349	+0.15(+1.59%)
May 27, 2014	8.619	9.348	8.498	9.348	296,336	+0.90(+10.60%)
May 23, 2014	8.587	8.452	8.452	8.452	220,726	+0.10(+1.24%)
May 22, 2014	7.820	8.349	7.820	8.349	421,125	+0.51(+6.54%)
May 21, 2014	7.997	7.997	7.798	7.836	73,045	-0.01(-0.16%)
May 20, 2014	7.925	8.396	7.817	7.849	139,039	+0.12(+1.50%)
May 19, 2014	7.720	7.961	7.579	7.733	146,347	+0.01(+0.17%)
May 16, 2014	7.843	7.843	7.624	7.720	29,277	+0.00(+0.00%)
May 15, 2014	7.849	8.042	7.585	7.720	182,246	-0.12(-1.56%)
May 14, 2014	8.428	8.518	7.823	7.843	165,377	+0.44(+6.00%)
May 13, 2014	7.392	7.399	7.238	7.399	16,777	+0.15(+2.02%)
May 12, 2014	7.399	7.399	7.212	7.252	6,660	+0.00(+0.02%)
May 09, 2014	7.309	7.309	7.251	7.251	764	+0.05(+0.71%)
May 08, 2014	7.305	7.386	7.199	7.199	4,488	-0.02(-0.27%)
May 07, 2014	7.199	7.219	7.199	7.219	1,722	-0.18(-2.43%)
May 06, 2014	7.231	7.399	7.007	7.399	48,364	+0.13(+1.77%)
May 05, 2014	7.341	7.367	7.206	7.270	3,856	-0.13(-1.74%)
May 02, 2014	7.251	7.399	7.251	7.399	7,645	+0.18(+2.50%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Allied Motion Tech (NQ: AMOT )

Historical Prices