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 (%)
Apr 30, 2018 2.520 2.560 2.520 2.540 2,124 +0.01(+0.40%)
Apr 27, 2018 2.670 2.670 2.450 2.530 7,173 -0.16(-5.95%)
Apr 26, 2018 2.600 2.690 2.542 2.690 3,090 +0.11(+4.26%)
Apr 25, 2018 2.540 2.580 2.540 2.580 4,268 +0.04(+1.57%)
Apr 24, 2018 2.700 2.800 2.412 2.540 4,739 -0.15(-5.58%)
Apr 23, 2018 2.600 2.690 2.550 2.690 2,514 +0.09(+3.46%)
Apr 20, 2018 2.600 2.680 2.560 2.600 6,729 -0.06(-2.26%)
Apr 19, 2018 2.670 2.710 2.650 2.660 3,940 -0.03(-1.12%)
Apr 18, 2018 2.770 2.770 2.535 2.690 18,684 -0.05(-1.82%)
Apr 17, 2018 2.600 2.770 2.500 2.740 43,920 +0.17(+6.61%)
Apr 16, 2018 2.600 2.730 2.450 2.570 26,678 +0.02(+0.78%)
Apr 13, 2018 2.550 2.650 2.490 2.550 40,416 -0.01(-0.39%)
Apr 12, 2018 2.550 2.620 2.421 2.560 47,039 -0.05(-1.86%)
Apr 11, 2018 2.500 2.630 2.393 2.609 8,117 +0.09(+3.52%)
Apr 10, 2018 2.420 2.750 2.420 2.520 28,942 +0.10(+4.13%)
Apr 09, 2018 2.490 2.555 2.410 2.420 22,046 -0.04(-1.63%)
Apr 06, 2018 2.460 2.560 2.460 2.460 3,931 -0.02(-0.80%)
Apr 05, 2018 2.360 2.520 2.320 2.480 42,548 +0.14(+5.98%)
Apr 04, 2018 2.400 2.420 2.331 2.340 3,237 -0.09(-3.70%)
Apr 03, 2018 2.500 2.500 2.320 2.430 15,638 +0.08(+3.40%)
Apr 02, 2018 2.750 2.810 2.340 2.350 105,938 -0.50(-17.54%)
Mar 29, 2018 2.850 2.850 2.850 0 -0.15(-5.00%)
Mar 28, 2018 3.020 3.160 2.867 3.000 27,943 +0.00(+0.00%)
Mar 27, 2018 3.130 3.150 2.959 3.000 10,999 -0.18(-5.66%)
Mar 26, 2018 3.170 3.319 3.070 3.180 32,100 +0.01(+0.32%)
Mar 23, 2018 3.390 3.486 3.150 3.170 45,771 -0.25(-7.31%)
Mar 22, 2018 3.530 3.530 3.369 3.420 18,229 -0.08(-2.29%)
Mar 21, 2018 3.480 3.730 3.310 3.500 41,461 +0.02(+0.58%)
Mar 20, 2018 3.510 3.530 3.300 3.480 43,925 -0.04(-1.14%)
Mar 19, 2018 3.560 3.650 3.364 3.520 52,408 -0.01(-0.28%)
Mar 16, 2018 3.490 3.600 3.470 3.530 55,726 +0.05(+1.41%)
Mar 15, 2018 3.360 3.659 3.350 3.481 297,746 +0.13(+3.90%)
Mar 14, 2018 3.320 3.432 3.260 3.350 49,970 +0.04(+1.21%)
Mar 13, 2018 3.370 3.400 3.257 3.310 19,000 -0.04(-1.19%)
Mar 12, 2018 3.260 3.455 3.200 3.350 58,314 +0.11(+3.40%)
Mar 09, 2018 3.290 3.560 3.190 3.240 44,097 -0.08(-2.41%)
Mar 08, 2018 3.390 3.594 3.200 3.320 65,333 -0.11(-3.21%)
Mar 07, 2018 3.320 3.600 3.150 3.430 111,511 +0.04(+1.18%)
Mar 06, 2018 3.840 3.980 3.240 3.390 309,078 -0.40(-10.55%)
Mar 05, 2018 4.020 4.280 3.750 3.790 415,484 -0.19(-4.77%)
Mar 02, 2018 3.970 4.165 3.760 3.980 176,374 +0.01(+0.25%)
Mar 01, 2018 3.750 4.150 3.660 3.970 317,184 +0.14(+3.66%)
Feb 28, 2018 3.600 5.250 3.600 3.830 1,648,912 +0.33(+9.43%)
Feb 27, 2018 3.070 3.500 3.070 3.500 215,184 +0.46(+15.13%)
Feb 26, 2018 2.900 3.100 2.850 3.040 128,795 +0.22(+7.80%)
Feb 23, 2018 2.730 2.980 2.730 2.820 151,392 +0.24(+9.31%)
Feb 22, 2018 2.440 2.700 2.290 2.580 167,887 +0.30(+12.96%)
Feb 21, 2018 2.140 2.600 2.070 2.284 142,933 +0.19(+9.28%)
Feb 20, 2018 2.040 2.090 2.040 2.090 9,341 +0.07(+3.47%)
Feb 16, 2018 2.020 2.020 2.020 0 +0.10(+5.21%)
Feb 15, 2018 1.860 1.920 1.860 1.920 1,779 -0.07(-3.73%)
Feb 14, 2018 1.980 1.994 1.980 1.994 1,415 +0.10(+5.52%)
Feb 13, 2018 1.960 2.070 1.890 1.890 2,316 -0.07(-3.57%)
Feb 12, 2018 1.820 2.080 1.820 1.960 6,670 +0.07(+3.85%)
Feb 09, 2018 1.830 1.887 1.720 1.887 27,964 +0.11(+6.03%)
Feb 08, 2018 1.800 1.848 1.780 1.780 8,435 -0.01(-0.76%)
Feb 07, 2018 1.825 1.940 1.790 1.794 6,012 -0.06(-3.04%)
Feb 06, 2018 1.800 1.890 1.770 1.850 18,126 -0.03(-1.60%)
Feb 05, 2018 2.000 2.000 1.830 1.880 37,102 -0.18(-8.73%)
Feb 02, 2018 2.060 2.110 1.910 2.060 36,568 +0.00(+0.00%)
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.