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 )

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 (%)
Sep 30, 2010 2.670 2.670 2.509 2.614 32,205 -0.14(-5.17%)
Sep 29, 2010 2.788 2.788 2.757 2.757 1,646 +0.02(+0.68%)
Sep 28, 2010 2.732 2.738 2.670 2.738 3,191 +0.10(+3.76%)
Sep 27, 2010 2.633 2.639 2.633 2.639 7,556 +0.01(+0.24%)
Sep 24, 2010 2.713 2.719 2.633 2.633 5,257 -0.08(-2.97%)
Sep 23, 2010 2.713 2.719 2.713 2.713 1,808 -0.01(-0.23%)
Sep 22, 2010 2.719 2.726 2.602 2.719 14,047 +0.02(+0.92%)
Sep 21, 2010 2.602 2.726 2.602 2.695 14,645 +0.09(+3.57%)
Sep 20, 2010 2.664 2.664 2.472 2.602 6,969 -0.14(-4.98%)
Sep 17, 2010 2.589 2.738 2.583 2.738 4,221 +0.20(+8.07%)
Sep 15, 2010 2.651 2.651 2.490 2.534 11,700 -0.11(-4.22%)
Sep 14, 2010 2.645 2.645 2.608 2.645 968 -0.01(-0.23%)
Sep 13, 2010 2.577 2.651 2.565 2.651 4,003 +0.09(+3.38%)
Sep 10, 2010 2.608 2.713 2.565 2.565 22,933 -0.14(-5.05%)
Sep 09, 2010 2.633 2.726 2.620 2.701 7,588 +0.14(+5.31%)
Sep 08, 2010 2.608 2.633 2.453 2.565 23,126 -0.04(-1.43%)
Sep 07, 2010 2.688 2.695 2.565 2.602 12,154 -0.09(-3.45%)
Sep 03, 2010 2.713 2.726 2.645 2.695 6,457 +0.14(+5.58%)
Sep 02, 2010 2.540 2.552 2.540 2.552 12,188 -0.01(-0.48%)
Aug 27, 2010 2.602 2.565 2.565 2.565 7,264 -0.04(-1.66%)
Aug 26, 2010 2.608 2.608 2.608 2.608 1,775 -0.03(-1.17%)
Aug 25, 2010 2.602 2.639 2.602 2.639 2,421 +0.02(+0.95%)
Aug 24, 2010 2.608 2.639 2.608 2.614 1,493 -0.02(-0.71%)
Aug 23, 2010 2.688 2.695 2.633 2.633 5,165 -0.05(-1.85%)
Aug 20, 2010 2.547 2.781 2.540 2.682 9,686 +0.07(+2.85%)
Aug 19, 2010 2.608 2.608 2.608 2.608 1,130 +0.00(+0.00%)
Aug 18, 2010 2.571 2.726 2.552 2.608 31,904 -0.02(-0.94%)
Aug 17, 2010 2.571 2.666 2.571 2.633 832 +0.07(+2.66%)
Aug 16, 2010 2.695 2.695 2.565 2.565 4,930 -0.22(-8.00%)
Aug 13, 2010 2.849 2.880 2.788 2.788 6,618 +0.00(+0.00%)
Aug 12, 2010 2.657 2.788 2.608 2.788 69,857 +0.15(+5.88%)
Aug 11, 2010 2.602 2.701 2.595 2.633 4,358 -0.02(-0.93%)
Aug 10, 2010 2.626 2.670 2.589 2.657 157,794 +0.02(+0.94%)
Aug 09, 2010 2.676 2.676 2.633 2.633 5,650 -0.03(-1.16%)
Aug 06, 2010 2.695 2.701 2.664 2.664 5,488 +0.01(+0.47%)
Aug 05, 2010 2.540 2.669 2.540 2.651 23,855 -0.02(-0.70%)
Aug 04, 2010 2.540 2.676 2.540 2.670 61,425 +0.20(+8.29%)
Aug 03, 2010 2.453 2.614 2.397 2.465 6,617 -0.11(-4.33%)
Aug 02, 2010 2.645 2.645 2.416 2.577 32,199 -0.09(-3.48%)
Jul 30, 2010 2.615 2.682 2.615 2.670 38,524 +0.01(+0.23%)
Jul 28, 2010 2.788 2.664 2.664 2.664 5,650 +0.00(+0.00%)
Jul 27, 2010 2.775 2.781 2.602 2.664 49,392 -0.05(-1.83%)
Jul 26, 2010 2.788 2.794 2.639 2.713 18,080 -0.07(-2.67%)
Jul 23, 2010 2.620 2.880 2.602 2.788 107,303 +0.22(+8.43%)
Jul 22, 2010 2.633 2.633 2.571 2.571 30,982 +0.00(+0.00%)
Jul 19, 2010 2.565 2.571 2.571 2.571 322 +0.01(+0.24%)
Jul 16, 2010 2.472 2.626 2.472 2.565 4,681 +0.04(+1.72%)
Jul 15, 2010 2.614 2.614 2.447 2.521 8,972 -0.02(-0.97%)
Jul 14, 2010 2.503 2.546 2.447 2.546 9,891 +0.05(+1.98%)
Jul 13, 2010 2.453 2.608 2.453 2.496 3,966 +0.01(+0.50%)
Jul 12, 2010 2.453 2.515 2.447 2.484 10,013 -0.08(-3.14%)
Jul 09, 2010 2.527 2.630 2.527 2.565 22,442 +0.09(+3.50%)
Jul 08, 2010 2.478 2.478 2.478 2.478 22,439 +0.00(+0.00%)
Jul 07, 2010 2.453 2.633 2.428 2.478 21,467 +0.05(+2.04%)
Jul 06, 2010 2.571 2.571 2.428 2.428 8,252 -0.14(-5.31%)
Jul 02, 2010 2.614 2.614 2.552 2.565 1,653 -0.04(-1.66%)
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.