AMOT

Allied Motion Technologies, Inc. Historical Stock Prices

$11.86
*  
0.129
 negative 
1.08%
Get AMOT Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  11.98  11.95  11.70  11.86 2,514
04/23/2014 11.7 11.95 11.7 11.86 2,514
04/22/2014 11.989 11.989 11.989 11.989 400
04/21/2014 12.2 12.2 11.9 11.99 101,262
04/17/2014 11.82 12 11.74 11.99 2,353
04/16/2014 11.65 11.97 11.62 11.97 2,445
04/15/2014 11.999 11.999 11.61 11.87 4,904
04/14/2014 11.79 12.23 11.79 12 5,284
04/11/2014 12 12 12 12 00
04/10/2014 12 12 12 12 00
04/09/2014 12.09 12.11 11.99 12 1,550
04/08/2014 11.68 11.95 11.61 11.79 6,585
04/07/2014 12.24 12.24 11.76 11.93 10,349
04/04/2014 12.44 12.44 11.95 12.08 4,925
04/03/2014 12.17 12.17 11.975 12.1 5,419
04/02/2014 11.87 12.1 11.74 12.1 12,865
04/01/2014 12.2 12.2 11.74 11.74 2,851
03/31/2014 12.01 12.51 11.59 11.59 16,549
03/28/2014 11.68 11.8 11.5 11.79 7,200
03/27/2014 11.599 12.24 11.11 11.54 7,310
03/26/2014 12.58 12.58 11.1001 11.74 7,972
03/25/2014 12.3 12.3 12.14 12.2 2,272
03/24/2014 12.45 12.45 12.0201 12.4 2,066
03/21/2014 12.43 12.63 12.26 12.63 10,291
03/20/2014 12.42 13 12.06 12.24 13,620
03/19/2014 12.37 12.99 11.7999 12.99 10,712
03/18/2014 12.66 13 12.02 12.23 27,756
03/17/2014 11.8 12.7192 11.8 12.34 16,638
03/14/2014 11.5 11.92 11.5 11.7 3,361
03/13/2014 10.5 11.5 10.5 11.4 55,328
03/12/2014 11.6 11.6199 11.3 11.4 6,503
03/11/2014 11.58 11.74 11.435 11.5 3,581
03/10/2014 11.666 11.69 11.29 11.49 6,902
03/07/2014 11.68 11.97 11.31 11.97 12,085
03/06/2014 11.33 11.65 11.27 11.61 2,150
03/05/2014 11.6 11.72 11.05 11.3 5,088
03/04/2014 11.25 11.71 11.25 11.5401 1,999
03/03/2014 11.25 11.89 10.581 11.38 11,540
02/28/2014 11.77 11.77 11.3 11.3304 2,179
02/27/2014 11.471 11.471 11.471 11.471 229
02/26/2014 11.79 11.79 11.65 11.71 566
02/25/2014 11.22 11.74 11.161 11.52 4,181
02/24/2014 11.1601 11.8 11.1601 11.63 1,487
02/21/2014 11.77 11.78 11.028 11.72 5,613
02/20/2014 11 11.6396 10.97 11.12 2,983
02/19/2014 11.01 11.71 10.9999 11.02 3,219
02/18/2014 11.55 11.56 11.06 11.18 3,875
02/14/2014 11.5004 11.5004 10.99 11.16 4,814
02/13/2014 11.56 11.56 10.94 11.13 3,092
02/12/2014 12.039 12.039 11.6869 11.6869 579
02/11/2014 10.9 11.71 10.9 11.37 1,132
02/10/2014 10.64 11.95 10.61 11.15 23,769
02/07/2014 10.75 10.88 10.66 10.88 3,605
02/06/2014 10.58 10.85 10.58 10.61 7,575
02/05/2014 11.46 11.49 10.595 10.595 10,049
02/04/2014 11.5 11.78 11.4999 11.78 950
02/03/2014 11.5 11.5 10.53 11.02 8,159
01/31/2014 11.71 12 11.21 11.5 3,507
01/30/2014 11.21 11.3315 11.197 11.32 10,320
01/29/2014 11.19 11.25 10.91 11.15 5,946
01/28/2014 10.97 11.18 10.97 11.18 1,206
01/27/2014 11.39 11.42 10.9 11.26 26,261
01/24/2014 11.75 11.89 11 11.51 30,667
01/23/2014 11.69 12.0099 11.64 11.91 7,857
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?