Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Healthcare (NQ: AHPI )

0.5501 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 2, 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, 2018 1.650 2.020 1.650 1.830 3,100 -0.06(-3.17%)
Dec 28, 2018 1.920 2.050 1.840 1.890 16,200 +0.22(+13.17%)
Dec 27, 2018 1.714 1.750 1.620 1.670 6,799 -0.06(-3.47%)
Dec 26, 2018 1.830 1.840 1.720 1.730 14,105 -0.12(-6.49%)
Dec 24, 2018 1.850 1.870 1.850 1.850 1,500 +0.02(+1.09%)
Dec 21, 2018 1.940 1.940 1.830 1.830 17,200 -0.14(-7.11%)
Dec 20, 2018 1.970 2.009 1.970 1.970 6,008 -0.07(-3.44%)
Dec 19, 2018 1.970 2.040 1.970 2.040 1,099 +0.03(+1.50%)
Dec 18, 2018 1.970 2.040 1.970 2.010 3,547 +0.03(+1.55%)
Dec 17, 2018 1.970 2.059 1.970 1.979 3,445 +0.01(+0.47%)
Dec 14, 2018 1.970 1.970 1.970 15 +0.00(+0.00%)
Dec 13, 2018 1.970 1.999 1.970 1.970 3,199 +0.00(+0.00%)
Dec 12, 2018 1.970 1.970 1.970 1.970 507 -0.01(-0.51%)
Dec 11, 2018 1.980 1.990 1.970 1.980 7,855 +0.00(+0.00%)
Dec 10, 2018 1.980 2.000 1.980 1.980 10,530 -0.03(-1.49%)
Dec 07, 2018 2.010 2.010 2.010 11 +0.00(+0.00%)
Dec 06, 2018 2.050 2.065 2.010 2.010 1,139 +0.02(+1.01%)
Dec 04, 2018 1.990 2.040 1.990 1.990 1,400 +0.01(+0.45%)
Dec 03, 2018 2.069 2.069 1.981 1.981 1,479 +0.00(+0.06%)
Nov 30, 2018 2.050 2.080 1.980 1.980 2,600 -0.07(-3.41%)
Nov 29, 2018 2.000 2.050 1.950 2.050 2,237 +0.02(+1.18%)
Nov 28, 2018 2.054 2.054 1.960 2.026 2,965 +0.06(+2.80%)
Nov 27, 2018 1.971 1.971 1.950 1.971 1,014 +0.01(+0.55%)
Nov 26, 2018 2.060 2.119 1.960 1.960 10,933 -0.10(-4.85%)
Nov 23, 2018 2.080 2.080 1.955 2.060 3,200 +0.06(+3.00%)
Nov 21, 2018 2.000 2.000 2.000 0 +0.04(+2.02%)
Nov 20, 2018 1.950 2.020 1.950 1.960 2,545 -0.04(-1.98%)
Nov 19, 2018 2.040 2.084 1.950 2.000 10,092 -0.01(-0.50%)
Nov 16, 2018 2.070 2.070 1.980 2.010 7,300 +0.01(+0.51%)
Nov 15, 2018 2.010 2.030 1.990 2.000 3,034 -0.00(-0.00%)
Nov 14, 2018 2.120 2.150 1.957 2.000 14,802 +0.00(+0.00%)
Nov 13, 2018 2.150 2.150 2.000 2.000 1,730 -0.14(-6.54%)
Nov 12, 2018 2.080 2.140 2.050 2.140 1,059 +0.14(+6.73%)
Nov 09, 2018 2.200 2.200 2.005 2.005 7,500 -0.12(-5.87%)
Nov 08, 2018 2.070 2.200 2.050 2.130 20,931 +0.03(+1.43%)
Nov 07, 2018 2.090 2.200 2.080 2.100 3,603 +0.04(+1.94%)
Nov 06, 2018 2.090 2.176 2.060 2.060 2,549 -0.05(-2.37%)
Nov 05, 2018 2.090 2.110 2.060 2.110 3,744 +0.05(+2.43%)
Nov 02, 2018 2.080 2.115 2.050 2.060 7,400 +0.02(+0.98%)
Nov 01, 2018 2.250 2.250 2.020 2.040 16,205 -0.12(-5.56%)
Oct 31, 2018 2.100 2.800 2.005 2.160 213,695 +0.16(+8.10%)
Oct 30, 2018 1.900 2.000 1.900 1.998 12,483 +0.08(+4.07%)
Oct 29, 2018 2.040 2.050 1.920 1.920 2,657 -0.10(-4.95%)
Oct 26, 2018 1.920 2.130 1.910 2.020 3,200 +0.09(+4.66%)
Oct 25, 2018 2.070 2.380 1.920 1.930 67,517 -0.07(-3.65%)
Oct 24, 2018 2.007 2.007 2.003 2.003 1,000 -0.08(-3.70%)
Oct 23, 2018 2.080 2.080 2.070 2.080 1,738 +0.05(+2.46%)
Oct 22, 2018 2.070 2.108 2.030 2.030 1,442 +0.02(+1.00%)
Oct 19, 2018 2.140 2.140 2.010 2.010 3,500 -0.06(-2.90%)
Oct 18, 2018 2.070 2.080 2.065 2.070 2,615 +0.05(+2.48%)
Oct 17, 2018 2.020 2.029 2.010 2.020 1,802 -0.07(-3.35%)
Oct 16, 2018 2.091 2.091 2.030 2.090 2,548 +0.02(+0.97%)
Oct 15, 2018 2.060 2.120 2.050 2.070 6,360 +0.02(+0.98%)
Oct 12, 2018 2.060 2.090 2.050 2.050 2,500 +0.00(+0.00%)
Oct 11, 2018 2.070 2.080 2.040 2.050 6,106 -0.12(-5.53%)
Oct 10, 2018 2.190 2.199 2.170 2.170 3,487 +0.05(+2.36%)
Oct 09, 2018 2.120 2.138 2.120 2.120 3,073 +0.05(+2.41%)
Oct 08, 2018 2.150 2.150 2.070 2.070 2,314 -0.11(-5.04%)
Oct 05, 2018 2.230 2.230 2.160 2.180 6,100 -0.05(-2.24%)
Oct 04, 2018 2.190 2.230 2.150 2.230 6,809 -0.04(-1.76%)
Oct 03, 2018 2.230 2.270 2.180 2.270 6,579 +0.07(+2.98%)
Oct 02, 2018 2.221 2.227 2.200 2.204 8,593 -0.04(-1.59%)
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.