Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Motion Tech (NQ: AMOT )

N/A 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 (%)
Dec 31, 2009 1.542 1.549 1.549 1.549 7,425 +0.01(+0.41%)
Dec 30, 2009 1.518 1.542 1.518 1.542 16,143 +0.02(+1.63%)
Dec 29, 2009 1.567 1.580 1.518 1.518 2,292 +0.01(+0.82%)
Dec 28, 2009 1.623 1.623 1.462 1.505 13,645 -0.14(-8.30%)
Dec 24, 2009 1.642 1.642 1.642 1.642 807 +0.00(+0.00%)
Dec 23, 2009 1.642 1.642 1.642 1.642 322 -0.07(-4.33%)
Dec 22, 2009 1.734 1.734 1.716 1.716 6,221 -0.04(-2.46%)
Dec 21, 2009 1.759 1.759 1.759 1.759 500 +0.00(+0.00%)
Dec 18, 2009 1.604 1.790 1.578 1.759 11,844 +0.19(+11.81%)
Dec 17, 2009 1.580 1.580 1.542 1.573 3,890 +0.04(+2.83%)
Dec 16, 2009 1.580 1.580 1.530 1.530 10,816 -0.02(-1.20%)
Dec 15, 2009 1.648 1.648 1.549 1.549 63,091 -0.11(-6.79%)
Dec 14, 2009 1.654 1.685 1.487 1.661 21,806 +0.10(+6.44%)
Dec 11, 2009 1.573 1.573 1.556 1.561 2,905 -0.01(-0.79%)
Dec 10, 2009 1.383 1.580 1.383 1.573 7,752 +0.17(+12.39%)
Dec 08, 2009 1.400 1.400 1.400 1.400 0 -0.06(-3.83%)
Dec 07, 2009 1.456 1.456 1.394 1.456 5,853 +0.04(+2.62%)
Dec 04, 2009 1.425 1.443 1.419 1.419 13,739 -0.01(-0.87%)
Dec 03, 2009 1.450 1.450 1.431 1.431 968 -0.01(-0.86%)
Dec 02, 2009 1.388 1.443 1.388 1.443 36,130 +0.06(+4.02%)
Dec 01, 2009 1.419 1.419 1.375 1.388 36,483 -0.01(-0.44%)
Nov 30, 2009 1.388 1.394 1.388 1.394 1,561 -0.01(-0.44%)
Nov 25, 2009 1.388 1.400 1.400 1.400 5,327 -0.06(-3.83%)
Nov 24, 2009 1.400 1.456 1.400 1.456 1,372 -0.02(-1.44%)
Nov 23, 2009 1.480 1.480 1.394 1.477 10,906 +0.03(+2.12%)
Nov 20, 2009 1.412 1.462 1.394 1.446 4,539 -0.09(-5.85%)
Nov 19, 2009 1.474 1.536 1.450 1.536 10,573 -0.01(-0.40%)
Nov 18, 2009 1.511 1.542 1.511 1.542 7,547 +0.06(+3.75%)
Nov 17, 2009 1.474 1.487 1.474 1.487 7,587 +0.03(+2.13%)
Nov 16, 2009 1.487 1.487 1.425 1.456 19,727 -0.02(-1.67%)
Nov 13, 2009 1.437 1.480 1.437 1.480 2,905 +0.02(+1.70%)
Nov 12, 2009 1.456 1.456 1.456 1.456 8,394 +0.03(+2.17%)
Nov 11, 2009 1.487 1.493 1.425 1.425 4,843 -0.04(-2.95%)
Nov 10, 2009 1.456 1.474 1.456 1.468 20,663 +0.01(+0.85%)
Nov 09, 2009 1.456 1.456 1.456 1.456 20,502 -0.03(-1.71%)
Nov 06, 2009 1.536 1.536 1.437 1.481 21,425 -0.07(-4.36%)
Nov 05, 2009 1.406 1.660 1.406 1.549 48,946 +0.12(+8.70%)
Nov 04, 2009 1.326 1.487 1.326 1.425 37,170 +0.07(+5.51%)
Nov 03, 2009 1.350 1.350 1.350 1.350 161 -0.04(-3.04%)
Nov 02, 2009 1.350 1.394 1.326 1.393 9,174 -0.00(-0.07%)
Oct 30, 2009 1.394 1.394 1.388 1.394 8,384 -0.03(-2.17%)
Oct 29, 2009 1.425 1.425 1.425 1.425 826 +0.03(+2.22%)
Oct 28, 2009 1.400 1.400 1.394 1.394 1,614 -0.01(-0.44%)
Oct 27, 2009 1.425 1.468 1.400 1.400 14,215 -0.06(-3.83%)
Oct 26, 2009 1.480 1.480 1.456 1.456 19,008 +0.01(+0.86%)
Oct 23, 2009 1.468 1.480 1.443 1.443 21,470 +0.02(+1.30%)
Oct 22, 2009 1.431 1.431 1.425 1.425 2,098 -0.06(-3.77%)
Oct 21, 2009 1.468 1.480 1.462 1.480 13,116 -0.03(-2.05%)
Oct 20, 2009 1.505 1.511 1.425 1.511 2,582 +0.01(+0.83%)
Oct 19, 2009 1.462 1.512 1.462 1.499 1,130 +0.04(+2.54%)
Oct 16, 2009 1.462 1.462 1.462 1.462 2,582 -0.04(-2.88%)
Oct 15, 2009 1.549 1.549 1.465 1.505 2,905 -0.04(-2.80%)
Oct 14, 2009 1.573 1.580 1.549 1.549 22,879 +0.00(+0.00%)
Oct 13, 2009 1.549 1.549 1.530 1.549 12,741 -0.03(-1.96%)
Oct 12, 2009 1.580 1.604 1.580 1.580 3,104 +0.03(+2.00%)
Oct 09, 2009 1.549 1.580 1.536 1.549 7,264 +0.01(+0.40%)
Oct 08, 2009 1.542 1.611 1.493 1.542 12,837 +0.06(+3.75%)
Oct 07, 2009 1.530 1.561 1.487 1.487 3,616 -0.05(-3.23%)
Oct 06, 2009 1.549 1.549 1.487 1.536 1,614 +0.05(+3.33%)
Oct 05, 2009 1.480 1.530 1.375 1.487 6,400 -0.03(-2.04%)
Oct 02, 2009 1.573 1.573 1.456 1.518 7,130 +0.04(+2.51%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.