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 (%)
Jun 30, 2020 10.40 12.28 9.850 11.78 836,183 +1.16(+10.92%)
Jun 29, 2020 11.29 11.52 10.30 10.62 479,569 -0.64(-5.68%)
Jun 26, 2020 12.69 12.85 11.00 11.26 818,100 -1.07(-8.68%)
Jun 25, 2020 13.89 14.87 12.00 12.33 1,726,460 -0.99(-7.43%)
Jun 24, 2020 11.99 13.76 11.14 13.32 2,466,430 +1.54(+13.07%)
Jun 23, 2020 10.11 12.22 9.190 11.78 1,778,369 +1.56(+15.26%)
Jun 22, 2020 11.14 12.34 10.05 10.22 1,018,643 -2.04(-16.64%)
Jun 19, 2020 10.68 12.80 10.05 12.26 2,274,900 +2.38(+24.09%)
Jun 18, 2020 9.640 10.26 8.610 9.880 972,220 +0.21(+2.17%)
Jun 17, 2020 8.650 10.41 8.140 9.670 1,092,389 +1.02(+11.79%)
Jun 16, 2020 8.060 8.710 7.800 8.650 353,976 +0.45(+5.49%)
Jun 15, 2020 8.200 8.370 7.710 8.200 240,779 +0.23(+2.89%)
Jun 12, 2020 8.510 8.510 7.620 7.970 242,400 -0.30(-3.63%)
Jun 11, 2020 8.450 9.260 7.900 8.270 539,778 -0.42(-4.83%)
Jun 10, 2020 9.100 9.830 8.330 8.690 1,031,133 +0.61(+7.55%)
Jun 09, 2020 7.860 8.200 7.680 8.080 205,593 +0.09(+1.13%)
Jun 08, 2020 7.850 8.090 7.640 7.990 176,211 -0.03(-0.37%)
Jun 05, 2020 8.560 8.678 7.810 8.020 247,700 -0.56(-6.53%)
Jun 04, 2020 8.370 11.32 8.220 8.580 793,732 +0.65(+8.20%)
Jun 03, 2020 8.670 8.670 7.600 7.930 309,842 -0.86(-9.78%)
Jun 02, 2020 9.200 9.270 8.600 8.790 257,032 -0.54(-5.79%)
Jun 01, 2020 9.400 9.770 9.060 9.330 163,010 +0.00(+0.00%)
May 29, 2020 9.210 9.490 8.880 9.330 85,600 +0.07(+0.76%)
May 28, 2020 9.310 9.590 9.090 9.260 79,228 +0.04(+0.43%)
May 27, 2020 9.880 9.910 8.740 9.220 299,317 -0.72(-7.24%)
May 26, 2020 10.21 10.29 9.580 9.940 214,789 -0.17(-1.68%)
May 22, 2020 11.04 11.24 9.844 10.11 364,200 -1.10(-9.81%)
May 21, 2020 11.55 11.80 10.82 11.21 161,558 -0.59(-5.00%)
May 20, 2020 12.23 12.44 11.16 11.80 233,210 -0.48(-3.91%)
May 19, 2020 12.93 13.19 12.22 12.28 109,071 -0.62(-4.81%)
May 18, 2020 12.78 13.38 12.18 12.90 279,519 +0.17(+1.34%)
May 15, 2020 12.61 13.90 12.11 12.73 389,100 -0.30(-2.30%)
May 14, 2020 12.08 14.38 12.08 13.03 732,002 +1.05(+8.76%)
May 13, 2020 12.90 13.45 11.50 11.98 377,979 -0.64(-5.07%)
May 12, 2020 11.64 16.39 11.50 12.62 1,851,980 +0.90(+7.68%)
May 11, 2020 12.00 12.00 11.05 11.72 159,249 +0.23(+2.00%)
May 08, 2020 11.96 12.01 11.23 11.49 143,300 -0.48(-4.01%)
May 07, 2020 11.57 12.00 11.00 11.97 157,679 +0.88(+7.94%)
May 06, 2020 11.40 11.95 11.01 11.09 206,483 +0.17(+1.56%)
May 05, 2020 12.85 12.90 10.53 10.92 676,579 -2.53(-18.81%)
May 04, 2020 9.190 13.75 9.120 13.45 1,850,387 +4.37(+48.13%)
May 01, 2020 9.340 10.00 9.000 9.080 114,600 -0.55(-5.71%)
Apr 30, 2020 10.16 10.49 9.510 9.630 180,201 -1.08(-10.08%)
Apr 29, 2020 11.00 11.13 10.25 10.71 201,029 -0.36(-3.25%)
Apr 28, 2020 12.21 12.25 11.00 11.07 220,388 -1.00(-8.29%)
Apr 27, 2020 12.97 13.00 12.00 12.07 179,896 -0.78(-6.07%)
Apr 24, 2020 12.94 13.37 12.73 12.85 126,600 -0.17(-1.31%)
Apr 23, 2020 13.16 13.53 12.81 13.02 115,935 -0.13(-0.99%)
Apr 22, 2020 13.08 13.50 13.06 13.15 71,108 +0.00(+0.00%)
Apr 21, 2020 13.85 14.07 13.00 13.15 154,045 -0.90(-6.41%)
Apr 20, 2020 14.05 14.79 13.60 14.05 249,663 -0.15(-1.06%)
Apr 17, 2020 14.48 14.49 13.61 14.20 163,300 -0.89(-5.90%)
Apr 16, 2020 13.90 15.37 13.58 15.09 389,977 +0.97(+6.87%)
Apr 15, 2020 14.15 14.55 13.55 14.12 264,369 -0.02(-0.14%)
Apr 14, 2020 15.32 15.58 14.00 14.14 417,606 -1.54(-9.82%)
Apr 13, 2020 16.46 16.55 15.38 15.68 173,991 -0.97(-5.83%)
Apr 09, 2020 16.90 17.06 16.21 16.65 181,500 -0.50(-2.92%)
Apr 08, 2020 17.21 17.50 16.61 17.15 200,198 +0.25(+1.48%)
Apr 07, 2020 18.51 18.51 16.05 16.90 387,687 -1.54(-8.35%)
Apr 06, 2020 18.85 18.85 17.13 18.44 412,305 -0.36(-1.91%)
Apr 03, 2020 18.49 20.00 18.31 18.80 518,100 +0.31(+1.68%)
Apr 02, 2020 18.95 20.20 17.11 18.49 725,003 -1.58(-7.87%)
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.