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 (%)
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%)
Jul 02, 2018 2.400 2.440 2.400 2.420 10,176 +0.01(+0.41%)
Jun 29, 2018 2.486 2.410 2.410 13,454 +0.00(+0.00%)
Jun 28, 2018 2.420 2.500 2.408 2.410 35,274 -0.01(-0.41%)
Jun 27, 2018 2.490 2.520 2.400 2.420 11,046 -0.08(-3.39%)
Jun 26, 2018 2.520 2.580 2.450 2.505 5,566 -0.02(-0.69%)
Jun 25, 2018 2.500 2.590 2.451 2.522 30,703 +0.04(+1.71%)
Jun 22, 2018 2.440 2.480 2.400 2.480 4,353 +0.06(+2.48%)
Jun 21, 2018 2.500 2.500 2.410 2.420 16,262 -0.12(-4.72%)
Jun 20, 2018 2.517 2.540 2.510 2.540 2,396 +0.03(+1.20%)
Jun 19, 2018 2.550 2.600 2.510 2.510 14,074 -0.04(-1.57%)
Jun 18, 2018 2.570 2.700 2.550 2.550 7,142 -0.04(-1.54%)
Jun 15, 2018 2.630 2.560 2.590 12,614 -0.04(-1.52%)
Jun 14, 2018 3.140 3.483 2.581 2.630 124,533 -0.27(-9.31%)
Jun 13, 2018 2.560 2.920 2.530 2.900 83,727 +0.37(+14.62%)
Jun 12, 2018 2.550 2.649 2.530 2.530 12,729 -0.02(-0.78%)
Jun 11, 2018 2.510 2.560 2.500 2.550 37,206 +0.16(+6.69%)
Jun 08, 2018 2.378 2.480 2.369 2.390 17,940 -0.06(-2.45%)
Jun 07, 2018 2.520 2.530 2.310 2.450 67,706 +0.03(+1.24%)
Jun 06, 2018 2.470 2.770 2.420 2.420 6,946 -0.06(-2.42%)
Jun 05, 2018 2.440 2.500 2.430 2.480 3,984 +0.05(+2.06%)
Jun 04, 2018 2.480 2.550 2.400 2.430 18,240 -0.06(-2.41%)
Jun 01, 2018 2.590 2.590 2.430 2.490 20,926 +0.04(+1.63%)
May 31, 2018 2.550 2.550 2.450 2.450 20,115 -0.05(-2.00%)
May 30, 2018 2.500 2.630 2.450 2.500 8,416 +0.02(+0.81%)
May 29, 2018 2.420 2.600 2.420 2.480 2,308 +0.06(+2.48%)
May 25, 2018 2.420 2.420 2.420 0 -0.04(-1.63%)
May 24, 2018 2.444 2.707 2.435 2.460 5,407 -0.08(-3.07%)
May 23, 2018 2.550 2.550 2.510 2.538 8,835 -0.05(-2.01%)
May 22, 2018 2.550 2.620 2.500 2.590 17,985 +0.06(+2.37%)
May 21, 2018 2.606 2.630 2.470 2.530 36,930 -0.03(-1.11%)
May 18, 2018 2.560 2.740 2.558 2.558 17,792 -0.01(-0.46%)
May 17, 2018 2.550 2.946 2.550 2.570 12,014 -0.09(-3.38%)
May 16, 2018 3.040 3.163 2.510 2.660 30,067 -0.09(-3.27%)
May 15, 2018 2.720 2.980 2.720 2.750 14,817 -0.05(-1.79%)
May 14, 2018 3.090 3.308 2.761 2.800 10,815 -0.16(-5.41%)
May 11, 2018 2.990 3.300 2.873 2.960 32,916 +0.13(+4.59%)
May 10, 2018 2.750 2.990 2.750 2.830 25,583 +0.06(+2.35%)
May 09, 2018 2.700 3.150 2.700 2.765 78,784 +0.10(+3.95%)
May 08, 2018 2.439 2.799 2.400 2.660 88,093 +0.21(+8.45%)
May 07, 2018 2.389 2.540 2.380 2.453 6,479 -0.05(-1.89%)
May 04, 2018 2.433 2.680 2.430 2.500 24,236 +0.07(+2.88%)
May 03, 2018 2.430 2.433 2.360 2.430 6,728 -0.00(-0.09%)
May 02, 2018 2.470 2.492 2.420 2.432 5,191 -0.14(-5.37%)
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.