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 (%)
Sep 28, 2018 2.300 2.300 2.190 2.200 3,800 -0.09(-4.03%)
Sep 27, 2018 2.250 2.300 2.250 2.292 2,636 +0.09(+4.20%)
Sep 26, 2018 2.180 2.210 2.180 2.200 1,422 -0.13(-5.78%)
Sep 25, 2018 2.335 2.335 2.335 93 +0.00(+0.00%)
Sep 24, 2018 2.177 2.335 2.177 2.335 1,848 +0.01(+0.64%)
Sep 21, 2018 2.230 2.340 2.170 2.320 3,100 +0.02(+0.71%)
Sep 20, 2018 2.230 2.304 2.230 2.304 597 +0.12(+5.45%)
Sep 19, 2018 2.270 2.270 2.150 2.184 2,134 -0.07(-3.15%)
Sep 18, 2018 2.200 2.310 2.200 2.256 801 -0.00(-0.19%)
Sep 17, 2018 2.260 2.260 2.260 183 +0.00(+0.00%)
Sep 14, 2018 2.450 2.450 2.260 2.260 2,600 -0.12(-5.04%)
Sep 13, 2018 2.380 2.380 2.254 2.380 6,322 +0.10(+4.39%)
Sep 12, 2018 2.130 2.280 2.130 2.280 1,275 -0.00(-0.20%)
Sep 11, 2018 2.300 2.300 2.100 2.284 7,360 +0.07(+3.04%)
Sep 10, 2018 2.200 2.217 2.032 2.217 8,736 -0.02(-1.03%)
Sep 07, 2018 2.239 2.239 2.240 106 +0.00(+0.04%)
Sep 06, 2018 2.224 2.239 2.224 2.239 3,362 -0.08(-3.32%)
Sep 05, 2018 2.250 2.320 2.250 2.316 6,341 -0.03(-1.45%)
Sep 04, 2018 2.350 2.390 2.348 2.350 2,743 -0.04(-1.67%)
Aug 31, 2018 2.390 2.390 2.390 0 -0.06(-2.45%)
Aug 30, 2018 2.315 2.450 2.201 2.450 10,334 +0.13(+5.60%)
Aug 29, 2018 2.350 2.350 2.320 2.320 6,176 -0.03(-1.28%)
Aug 28, 2018 2.370 2.398 2.350 2.350 4,827 -0.02(-0.84%)
Aug 27, 2018 2.450 2.594 2.351 2.370 43,577 -0.07(-2.87%)
Aug 24, 2018 2.430 2.450 2.420 2.440 1,800 +0.03(+1.24%)
Aug 23, 2018 2.370 2.410 2.370 2.410 1,864 +0.05(+2.12%)
Aug 22, 2018 2.350 2.438 2.350 2.360 5,835 +0.00(+0.00%)
Aug 21, 2018 2.450 2.450 2.360 2.360 4,678 -0.07(-3.02%)
Aug 20, 2018 2.360 2.490 2.350 2.433 5,532 +0.05(+2.24%)
Aug 17, 2018 2.360 2.400 2.350 2.380 9,000 +0.02(+0.85%)
Aug 16, 2018 2.500 2.500 2.360 2.360 1,080 -0.15(-5.86%)
Aug 15, 2018 2.640 2.658 2.390 2.507 15,968 -0.12(-4.68%)
Aug 14, 2018 2.460 2.720 2.460 2.630 34,072 +0.22(+9.13%)
Aug 13, 2018 2.450 2.489 2.400 2.410 8,685 +0.05(+2.12%)
Aug 10, 2018 2.400 2.430 2.360 2.360 3,000 -0.05(-2.07%)
Aug 09, 2018 2.420 2.420 2.410 2.410 1,948 +0.01(+0.42%)
Aug 08, 2018 2.400 2.400 2.400 2.400 619 -0.01(-0.41%)
Aug 07, 2018 2.400 2.410 2.390 2.410 3,800 +0.00(+0.00%)
Aug 06, 2018 2.400 2.410 2.362 2.410 9,951 +0.06(+2.55%)
Aug 03, 2018 2.420 2.420 2.350 2.350 4,700 -0.08(-3.29%)
Aug 02, 2018 2.350 2.440 2.350 2.430 2,314 +0.05(+2.10%)
Aug 01, 2018 2.330 2.480 2.330 2.380 5,174 +0.03(+1.28%)
Jul 31, 2018 2.360 2.360 2.350 2.350 7,905 +0.00(+0.00%)
Jul 30, 2018 2.369 2.438 2.350 2.350 13,310 -0.05(-2.08%)
Jul 27, 2018 2.400 2.430 2.395 2.400 13,900 +0.03(+1.31%)
Jul 26, 2018 2.350 2.407 2.350 2.369 7,389 +0.02(+0.81%)
Jul 25, 2018 2.360 2.420 2.350 2.350 25,153 +0.00(+0.00%)
Jul 24, 2018 2.530 2.570 2.350 2.350 37,089 -0.15(-6.00%)
Jul 23, 2018 2.600 2.637 2.460 2.500 16,235 +0.00(+0.00%)
Jul 20, 2018 2.555 2.684 2.460 2.500 26,294 -0.06(-2.34%)
Jul 19, 2018 2.680 2.680 2.560 2.560 5,483 -0.08(-3.03%)
Jul 18, 2018 2.640 2.809 2.580 2.640 19,425 +0.09(+3.53%)
Jul 17, 2018 2.865 2.865 2.550 2.550 27,690 -0.22(-7.94%)
Jul 16, 2018 2.720 2.790 2.546 2.770 10,316 +0.26(+10.36%)
Jul 13, 2018 2.790 2.790 2.510 2.510 1,952 -0.28(-10.04%)
Jul 12, 2018 2.860 2.867 2.580 2.790 23,380 -0.04(-1.41%)
Jul 11, 2018 2.840 2.886 2.811 2.830 23,037 +0.00(+0.00%)
Jul 10, 2018 2.750 3.050 2.694 2.830 96,504 +0.23(+8.98%)
Jul 09, 2018 2.440 2.689 2.440 2.597 66,910 +0.15(+5.99%)
Jul 06, 2018 2.440 2.460 2.440 2.450 1,262 -0.04(-1.51%)
Jul 05, 2018 2.440 2.505 2.440 2.487 959 +0.07(+2.79%)
Jul 03, 2018 2.420 2.420 2.420 0 +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.