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 (%)
Nov 30, 2020 5.220 5.220 4.960 5.070 286,856 -0.05(-0.98%)
Nov 27, 2020 5.210 5.290 4.950 5.120 203,900 -0.05(-0.97%)
Nov 25, 2020 4.990 5.230 4.850 5.170 750,400 +0.11(+2.17%)
Nov 24, 2020 5.200 5.350 4.860 5.060 764,292 +0.05(+1.00%)
Nov 23, 2020 5.000 5.190 4.630 5.010 808,755 +0.03(+0.60%)
Nov 20, 2020 5.100 5.101 4.850 4.980 299,100 -0.10(-1.97%)
Nov 19, 2020 5.240 5.480 4.880 5.080 751,856 -0.22(-4.15%)
Nov 18, 2020 5.530 5.630 5.160 5.300 684,688 -0.33(-5.86%)
Nov 17, 2020 5.600 5.820 5.400 5.630 292,964 -0.06(-1.05%)
Nov 16, 2020 6.110 6.190 5.350 5.690 947,379 -0.17(-2.90%)
Nov 13, 2020 6.650 6.780 5.760 5.860 1,958,200 -2.00(-25.45%)
Nov 12, 2020 4.740 8.130 4.740 7.860 6,453,214 +3.16(+67.23%)
Nov 11, 2020 4.450 4.800 4.360 4.700 169,677 +0.34(+7.80%)
Nov 10, 2020 4.340 4.450 4.300 4.360 23,147 -0.01(-0.23%)
Nov 09, 2020 4.710 4.800 4.200 4.370 123,988 -0.27(-5.82%)
Nov 06, 2020 4.720 4.770 4.510 4.640 37,600 -0.07(-1.49%)
Nov 05, 2020 4.580 4.800 4.580 4.710 66,582 +0.12(+2.61%)
Nov 04, 2020 4.640 4.750 4.550 4.590 33,988 -0.12(-2.55%)
Nov 03, 2020 4.800 4.870 4.630 4.710 35,053 -0.01(-0.21%)
Nov 02, 2020 4.960 5.030 4.630 4.720 133,473 -0.21(-4.26%)
Oct 30, 2020 4.610 5.000 4.510 4.930 141,600 +0.32(+6.94%)
Oct 29, 2020 4.980 4.980 4.610 4.610 152,329 -0.38(-7.62%)
Oct 28, 2020 4.840 5.170 4.700 4.990 204,039 +0.28(+5.94%)
Oct 27, 2020 4.950 4.990 4.680 4.710 35,893 -0.25(-5.04%)
Oct 26, 2020 4.910 5.220 4.900 4.960 82,855 +0.02(+0.40%)
Oct 23, 2020 5.100 5.149 4.880 4.940 50,500 -0.05(-1.00%)
Oct 22, 2020 5.170 5.250 4.810 4.990 117,975 -0.20(-3.85%)
Oct 21, 2020 5.280 5.390 5.130 5.190 73,808 -0.03(-0.57%)
Oct 20, 2020 5.330 5.330 5.130 5.220 48,010 -0.10(-1.88%)
Oct 19, 2020 5.210 5.450 5.210 5.320 137,790 +0.13(+2.50%)
Oct 16, 2020 5.180 5.290 5.100 5.190 51,900 +0.09(+1.76%)
Oct 15, 2020 5.300 5.310 5.030 5.100 51,015 -0.21(-3.95%)
Oct 14, 2020 5.370 5.430 5.190 5.310 83,534 -0.01(-0.19%)
Oct 13, 2020 5.340 5.450 5.160 5.320 230,341 +0.03(+0.57%)
Oct 12, 2020 5.200 5.450 5.200 5.290 104,144 +0.05(+0.95%)
Oct 09, 2020 5.500 5.500 5.160 5.240 82,900 -0.21(-3.85%)
Oct 08, 2020 5.580 5.650 5.330 5.450 93,617 -0.13(-2.33%)
Oct 07, 2020 5.700 5.850 5.520 5.580 140,316 -0.02(-0.36%)
Oct 06, 2020 5.910 5.910 5.500 5.600 123,852 -0.23(-3.95%)
Oct 05, 2020 5.970 6.210 5.700 5.830 339,106 -0.14(-2.35%)
Oct 02, 2020 5.840 6.320 5.670 5.970 785,000 +0.34(+6.04%)
Oct 01, 2020 5.530 5.750 5.460 5.630 84,551 +0.11(+1.99%)
Sep 30, 2020 5.600 5.770 5.420 5.520 110,559 -0.01(-0.18%)
Sep 29, 2020 5.660 6.230 5.510 5.530 242,527 -0.13(-2.30%)
Sep 28, 2020 5.630 5.842 5.600 5.660 54,801 -0.04(-0.70%)
Sep 25, 2020 5.560 5.960 5.560 5.700 70,300 +0.16(+2.89%)
Sep 24, 2020 5.660 5.750 5.360 5.540 97,938 -0.18(-3.15%)
Sep 23, 2020 5.990 6.100 5.470 5.720 113,749 -0.25(-4.19%)
Sep 22, 2020 5.660 6.580 5.520 5.970 452,474 +0.35(+6.23%)
Sep 21, 2020 5.680 6.050 5.560 5.620 88,901 -0.15(-2.60%)
Sep 18, 2020 5.610 6.090 5.610 5.770 128,900 +0.19(+3.41%)
Sep 17, 2020 5.990 6.160 5.350 5.580 228,405 -0.49(-8.07%)
Sep 16, 2020 6.170 6.330 5.920 6.070 162,743 -0.12(-1.94%)
Sep 15, 2020 6.310 6.440 6.010 6.190 196,526 -0.15(-2.37%)
Sep 14, 2020 5.830 6.440 5.660 6.340 330,169 +0.73(+13.01%)
Sep 11, 2020 5.540 6.100 5.400 5.610 425,100 +0.07(+1.26%)
Sep 10, 2020 5.730 5.750 5.260 5.540 165,441 -0.10(-1.77%)
Sep 09, 2020 5.270 5.900 5.270 5.640 216,482 +0.39(+7.43%)
Sep 08, 2020 4.900 5.750 4.660 5.250 466,228 +0.32(+6.49%)
Sep 04, 2020 5.170 5.230 4.780 4.930 205,600 -0.24(-4.64%)
Sep 03, 2020 5.680 5.740 5.100 5.170 192,007 -0.59(-10.24%)
Sep 02, 2020 6.020 6.100 5.520 5.760 232,451 -0.43(-6.95%)
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.