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 (%)
May 31, 2019 1.870 1.870 1.791 1.840 2,600 -0.04(-2.13%)
May 30, 2019 1.710 1.880 1.708 1.880 12,529 +0.16(+9.31%)
May 29, 2019 1.670 1.720 1.670 1.720 7,361 +0.05(+3.30%)
May 28, 2019 1.670 1.680 1.650 1.665 4,875 +0.04(+2.15%)
May 24, 2019 1.700 1.700 1.610 1.630 35,900 -0.03(-1.81%)
May 23, 2019 1.720 1.720 1.657 1.660 21,425 -0.04(-2.35%)
May 22, 2019 1.710 1.720 1.650 1.700 26,915 +0.25(+17.24%)
May 21, 2019 1.600 1.600 1.450 1.450 1,737 -0.19(-11.59%)
May 20, 2019 1.640 1.640 1.640 1.640 385 +0.04(+2.72%)
May 17, 2019 1.620 1.620 1.597 1.597 3,600 -0.05(-3.24%)
May 16, 2019 1.570 1.650 1.550 1.650 7,368 +0.10(+6.45%)
May 15, 2019 1.590 1.590 1.550 1.550 7,192 -0.07(-4.11%)
May 14, 2019 1.640 1.640 1.431 1.616 8,830 -0.06(-3.79%)
May 13, 2019 1.690 1.690 1.661 1.680 3,781 -0.04(-2.33%)
May 10, 2019 1.710 1.720 1.710 1.720 2,000 +0.02(+1.18%)
May 09, 2019 1.700 1.700 1.700 1.700 2,293 +0.00(+0.00%)
May 08, 2019 1.720 1.740 1.700 1.700 3,182 -0.01(-0.50%)
May 07, 2019 1.720 1.723 1.708 1.708 6,542 +0.03(+1.70%)
May 06, 2019 1.730 1.770 1.680 1.680 15,225 -0.02(-1.21%)
May 03, 2019 1.820 1.820 1.700 1.701 15,500 -0.12(-6.56%)
May 02, 2019 1.800 2.080 1.788 1.820 120,946 +0.10(+5.73%)
May 01, 2019 1.721 1.721 1.721 1.721 1,349 +0.01(+0.67%)
Apr 30, 2019 1.720 1.720 1.710 1.710 1,059 -0.01(-0.58%)
Apr 29, 2019 1.730 1.730 1.720 1.720 1,743 -0.03(-1.95%)
Apr 26, 2019 1.800 1.800 1.750 1.754 1,000 -0.05(-2.54%)
Apr 25, 2019 1.770 1.800 1.770 1.800 983 +0.07(+4.05%)
Apr 24, 2019 1.760 1.760 1.730 1.730 1,505 -0.03(-1.70%)
Apr 23, 2019 1.810 1.810 1.760 1.760 1,851 -0.02(-1.06%)
Apr 22, 2019 1.760 1.779 1.760 1.779 3,547 -0.01(-0.62%)
Apr 18, 2019 1.790 1.790 1.790 1.790 2,100 +0.04(+2.29%)
Apr 17, 2019 1.750 1.750 1.750 1.750 242 -0.03(-1.69%)
Apr 16, 2019 1.790 1.790 1.730 1.780 3,344 -0.05(-2.73%)
Apr 15, 2019 1.830 1.840 1.800 1.830 1,599 +0.02(+1.11%)
Apr 12, 2019 1.780 1.810 1.760 1.810 3,800 -0.00(-0.01%)
Apr 11, 2019 1.780 1.830 1.770 1.810 2,108 +0.02(+1.12%)
Apr 10, 2019 1.850 1.850 1.790 1.790 2,976 -0.06(-3.24%)
Apr 09, 2019 1.790 1.850 1.720 1.850 2,881 +0.04(+2.21%)
Apr 08, 2019 1.720 1.810 1.720 1.810 2,205 +0.08(+4.62%)
Apr 05, 2019 1.780 1.800 1.730 1.730 1,000 -0.04(-2.26%)
Apr 04, 2019 1.780 1.780 1.750 1.770 5,313 +0.00(+0.00%)
Apr 03, 2019 1.780 1.785 1.770 1.770 1,100 -0.02(-1.12%)
Apr 02, 2019 1.790 1.790 1.770 1.790 2,117 +0.01(+0.61%)
Apr 01, 2019 1.800 1.800 1.775 1.779 1,348 -0.04(-2.25%)
Mar 29, 2019 1.810 1.900 1.810 1.820 4,600 +0.04(+2.25%)
Mar 28, 2019 1.750 1.780 1.750 1.780 2,244 +0.03(+1.61%)
Mar 27, 2019 1.750 1.760 1.750 1.752 2,025 +0.00(+0.10%)
Mar 26, 2019 1.750 1.770 1.736 1.750 9,142 -0.08(-4.55%)
Mar 25, 2019 1.750 1.950 1.737 1.833 36,256 +0.07(+4.18%)
Mar 22, 2019 1.730 1.820 1.721 1.760 7,000 +0.04(+2.33%)
Mar 21, 2019 1.760 1.760 1.720 1.720 8,124 -0.04(-2.27%)
Mar 20, 2019 1.790 1.790 1.760 1.760 4,987 -0.02(-1.12%)
Mar 19, 2019 1.830 1.830 1.780 1.780 9,975 -0.06(-3.26%)
Mar 18, 2019 1.770 1.840 1.770 1.840 3,154 +0.07(+3.95%)
Mar 15, 2019 1.840 1.840 1.770 1.770 11,300 -0.07(-3.80%)
Mar 14, 2019 1.829 1.840 1.829 1.840 13,425 +0.00(+0.01%)
Mar 13, 2019 1.840 1.840 1.840 1.840 1,109 -0.00(-0.01%)
Mar 12, 2019 1.840 1.840 1.820 1.840 6,051 -0.09(-4.66%)
Mar 11, 2019 1.860 1.930 1.770 1.930 16,750 +0.08(+4.32%)
Mar 08, 2019 1.860 1.900 1.820 1.850 27,800 +0.04(+2.21%)
Mar 07, 2019 1.810 2.000 1.790 1.810 42,179 +0.01(+0.56%)
Mar 06, 2019 1.790 1.810 1.780 1.800 10,060 +0.05(+2.70%)
Mar 05, 2019 1.760 1.769 1.751 1.753 3,683 -0.02(-0.98%)
Mar 04, 2019 1.860 1.860 1.760 1.770 2,471 -0.09(-4.84%)
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.