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 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%)
May 01, 2018 2.500 2.590 2.500 2.570 1,389 +0.03(+1.18%)
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%)
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.