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, 2017 1.940 1.960 1.910 1.960 9,248 +0.04(+2.08%)
May 30, 2017 1.940 1.980 1.910 1.920 44,549 +0.02(+1.05%)
May 26, 2017 1.920 1.920 1.900 1.900 661 +0.03(+1.60%)
May 25, 2017 1.840 1.870 1.814 1.870 10,734 +0.02(+1.08%)
May 24, 2017 1.850 1.879 1.780 1.850 24,114 +0.00(+0.00%)
May 23, 2017 1.893 1.930 1.850 1.850 5,336 +0.00(+0.00%)
May 22, 2017 1.781 1.850 1.781 1.850 6,205 +0.01(+0.54%)
May 19, 2017 1.920 1.920 1.800 1.840 5,954 -0.08(-4.17%)
May 18, 2017 1.940 1.940 1.861 1.920 3,005 +0.02(+1.05%)
May 17, 2017 1.961 1.961 1.900 1.900 2,292 -0.07(-3.55%)
May 16, 2017 1.820 1.976 1.700 1.970 39,515 +0.26(+15.20%)
May 15, 2017 1.902 1.940 1.640 1.710 65,649 -0.23(-11.86%)
May 12, 2017 1.940 1.940 1.940 1.940 126 -0.03(-1.31%)
May 11, 2017 1.860 1.966 1.850 1.966 3,465 +0.08(+4.01%)
May 10, 2017 1.966 1.966 1.890 1.890 4,142 -0.03(-1.56%)
May 09, 2017 1.880 1.960 1.850 1.920 17,467 +0.14(+7.59%)
May 08, 2017 1.770 1.889 1.770 1.784 1,614 +0.01(+0.82%)
May 05, 2017 1.550 1.800 1.550 1.770 42,072 +0.17(+10.62%)
May 04, 2017 1.600 1.697 1.540 1.600 8,524 -0.01(-0.62%)
May 03, 2017 1.680 1.694 1.530 1.610 19,850 -0.08(-4.73%)
May 02, 2017 1.760 1.800 1.580 1.690 54,803 -0.07(-3.98%)
May 01, 2017 1.800 1.800 1.760 1.760 624 -0.04(-2.32%)
Apr 28, 2017 1.830 1.840 1.802 1.802 12,499 -0.02(-1.00%)
Apr 27, 2017 1.870 1.940 1.771 1.820 42,911 -0.16(-8.08%)
Apr 26, 2017 1.930 1.980 1.840 1.980 34,816 +0.08(+4.21%)
Apr 25, 2017 1.917 1.940 1.890 1.900 6,365 -0.02(-1.04%)
Apr 24, 2017 1.880 2.010 1.800 1.920 17,624 +0.02(+1.05%)
Apr 21, 2017 2.040 2.040 1.880 1.900 23,557 -0.07(-3.55%)
Apr 20, 2017 2.040 2.050 1.970 1.970 5,696 +0.01(+0.51%)
Apr 19, 2017 2.040 2.100 1.950 1.960 16,706 -0.04(-2.00%)
Apr 18, 2017 2.000 2.040 2.000 2.000 7,351 +0.01(+0.50%)
Apr 17, 2017 1.990 2.040 1.990 1.990 2,299 +0.01(+0.51%)
Apr 13, 2017 1.970 1.987 1.970 1.980 2,261 +0.01(+0.51%)
Apr 12, 2017 2.000 2.000 1.970 1.970 3,642 +0.00(+0.00%)
Apr 11, 2017 2.040 2.040 1.970 1.970 1,743 -0.03(-1.42%)
Apr 10, 2017 2.010 2.044 1.998 1.998 1,542 -0.04(-1.87%)
Apr 07, 2017 2.050 2.050 1.990 2.037 7,789 +0.06(+2.85%)
Apr 06, 2017 1.920 2.070 1.920 1.980 31,410 +0.05(+2.52%)
Apr 05, 2017 1.960 1.960 1.931 1.931 1,905 -0.03(-1.46%)
Apr 04, 2017 2.050 2.050 1.920 1.960 14,541 -0.10(-4.85%)
Apr 03, 2017 2.060 2.060 2.050 2.060 338 +0.09(+4.57%)
Mar 30, 2017 1.970 1.970 1.970 30 +0.02(+1.03%)
Mar 29, 2017 1.960 1.971 1.950 1.950 1,350 -0.01(-0.51%)
Mar 28, 2017 1.990 1.990 1.928 1.960 1,769 -0.04(-2.14%)
Mar 27, 2017 2.000 2.003 2.000 2.003 2,261 -0.03(-1.33%)
Mar 24, 2017 2.046 2.046 2.030 2.030 535 +0.06(+3.05%)
Mar 23, 2017 1.999 2.080 1.970 1.970 5,877 -0.01(-0.51%)
Mar 22, 2017 1.980 1.990 1.916 1.980 2,348 +0.00(+0.01%)
Mar 21, 2017 1.970 2.000 1.960 1.980 9,817 +0.01(+0.50%)
Mar 20, 2017 2.080 2.080 1.970 1.970 20,837 +0.03(+1.55%)
Mar 17, 2017 1.950 2.090 1.810 1.940 52,976 +0.07(+3.74%)
Mar 16, 2017 1.901 1.910 1.810 1.870 14,885 -0.07(-3.39%)
Mar 15, 2017 1.950 1.950 1.936 1.936 4,478 -0.01(-0.74%)
Mar 14, 2017 1.900 1.950 1.900 1.950 3,755 +0.02(+0.89%)
Mar 13, 2017 1.850 2.120 1.850 1.933 1,607 +0.10(+5.62%)
Mar 10, 2017 1.950 1.950 1.820 1.830 7,793 -0.03(-1.61%)
Mar 09, 2017 1.970 1.970 1.820 1.860 44,967 -0.07(-3.63%)
Mar 08, 2017 2.020 2.037 1.860 1.930 13,946 -0.07(-3.50%)
Mar 07, 2017 2.000 2.210 2.000 2.000 99,355 +0.03(+1.42%)
Mar 06, 2017 2.090 2.090 1.750 1.972 21,988 -0.10(-4.73%)
Mar 03, 2017 1.870 2.460 1.870 2.070 219,214 +0.23(+12.49%)
Mar 02, 2017 1.850 1.910 1.840 1.840 9,682 -0.01(-0.54%)
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.