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, 2017 2.510 2.890 2.510 2.890 35,320 +0.39(+15.60%)
Jun 29, 2017 2.490 2.630 2.440 2.500 59,772 -0.09(-3.47%)
Jun 28, 2017 2.730 2.730 2.530 2.590 54,383 -0.12(-4.52%)
Jun 27, 2017 2.800 2.889 2.650 2.713 38,959 -0.16(-5.48%)
Jun 26, 2017 2.950 2.950 2.800 2.870 9,513 -0.05(-1.71%)
Jun 23, 2017 2.990 2.990 2.600 2.920 107,743 +0.03(+1.04%)
Jun 22, 2017 2.920 3.135 2.610 2.890 180,680 +0.12(+4.33%)
Jun 21, 2017 2.810 3.460 2.750 2.770 399,790 +0.05(+1.84%)
Jun 20, 2017 2.510 2.910 2.450 2.720 203,577 +0.27(+11.02%)
Jun 19, 2017 2.360 2.500 2.330 2.450 67,450 +0.23(+10.36%)
Jun 16, 2017 2.440 2.440 2.150 2.220 67,820 -0.20(-8.26%)
Jun 15, 2017 2.150 2.500 2.120 2.420 148,330 +0.30(+14.37%)
Jun 14, 2017 2.100 2.164 2.038 2.116 7,330 +0.02(+0.91%)
Jun 13, 2017 2.130 2.196 1.950 2.097 66,076 -0.01(-0.62%)
Jun 12, 2017 1.980 2.136 1.980 2.110 70,705 +0.16(+8.21%)
Jun 09, 2017 1.990 1.990 1.950 1.950 1,841 -0.01(-0.64%)
Jun 08, 2017 1.959 1.963 1.950 1.963 758 +0.01(+0.64%)
Jun 07, 2017 2.000 2.000 1.861 1.950 5,661 -0.04(-2.00%)
Jun 06, 2017 2.000 2.000 1.840 1.990 3,560 -0.01(-0.50%)
Jun 05, 2017 1.960 2.000 1.959 2.000 4,630 +0.07(+3.63%)
Jun 02, 2017 1.902 1.930 1.880 1.930 956 +0.04(+2.39%)
Jun 01, 2017 1.900 1.900 1.885 1.885 3,386 -0.07(-3.83%)
May 31, 2017 1.940 1.960 1.910 1.960 9,248 +0.04(+2.08%)
May 30, 2017 1.940 1.980 1.910 1.920 44,549 +0.02(+1.05%)
May 26, 2017 1.920 1.920 1.900 1.900 661 +0.03(+1.60%)
May 25, 2017 1.840 1.870 1.814 1.870 10,734 +0.02(+1.08%)
May 24, 2017 1.850 1.879 1.780 1.850 24,114 +0.00(+0.00%)
May 23, 2017 1.893 1.930 1.850 1.850 5,336 +0.00(+0.00%)
May 22, 2017 1.781 1.850 1.781 1.850 6,205 +0.01(+0.54%)
May 19, 2017 1.920 1.920 1.800 1.840 5,954 -0.08(-4.17%)
May 18, 2017 1.940 1.940 1.861 1.920 3,005 +0.02(+1.05%)
May 17, 2017 1.961 1.961 1.900 1.900 2,292 -0.07(-3.55%)
May 16, 2017 1.820 1.976 1.700 1.970 39,515 +0.26(+15.20%)
May 15, 2017 1.902 1.940 1.640 1.710 65,649 -0.23(-11.86%)
May 12, 2017 1.940 1.940 1.940 1.940 126 -0.03(-1.31%)
May 11, 2017 1.860 1.966 1.850 1.966 3,465 +0.08(+4.01%)
May 10, 2017 1.966 1.966 1.890 1.890 4,142 -0.03(-1.56%)
May 09, 2017 1.880 1.960 1.850 1.920 17,467 +0.14(+7.59%)
May 08, 2017 1.770 1.889 1.770 1.784 1,614 +0.01(+0.82%)
May 05, 2017 1.550 1.800 1.550 1.770 42,072 +0.17(+10.62%)
May 04, 2017 1.600 1.697 1.540 1.600 8,524 -0.01(-0.62%)
May 03, 2017 1.680 1.694 1.530 1.610 19,850 -0.08(-4.73%)
May 02, 2017 1.760 1.800 1.580 1.690 54,803 -0.07(-3.98%)
May 01, 2017 1.800 1.800 1.760 1.760 624 -0.04(-2.32%)
Apr 28, 2017 1.830 1.840 1.802 1.802 12,499 -0.02(-1.00%)
Apr 27, 2017 1.870 1.940 1.771 1.820 42,911 -0.16(-8.08%)
Apr 26, 2017 1.930 1.980 1.840 1.980 34,816 +0.08(+4.21%)
Apr 25, 2017 1.917 1.940 1.890 1.900 6,365 -0.02(-1.04%)
Apr 24, 2017 1.880 2.010 1.800 1.920 17,624 +0.02(+1.05%)
Apr 21, 2017 2.040 2.040 1.880 1.900 23,557 -0.07(-3.55%)
Apr 20, 2017 2.040 2.050 1.970 1.970 5,696 +0.01(+0.51%)
Apr 19, 2017 2.040 2.100 1.950 1.960 16,706 -0.04(-2.00%)
Apr 18, 2017 2.000 2.040 2.000 2.000 7,351 +0.01(+0.50%)
Apr 17, 2017 1.990 2.040 1.990 1.990 2,299 +0.01(+0.51%)
Apr 13, 2017 1.970 1.987 1.970 1.980 2,261 +0.01(+0.51%)
Apr 12, 2017 2.000 2.000 1.970 1.970 3,642 +0.00(+0.00%)
Apr 11, 2017 2.040 2.040 1.970 1.970 1,743 -0.03(-1.42%)
Apr 10, 2017 2.010 2.044 1.998 1.998 1,542 -0.04(-1.87%)
Apr 07, 2017 2.050 2.050 1.990 2.037 7,789 +0.06(+2.85%)
Apr 06, 2017 1.920 2.070 1.920 1.980 31,410 +0.05(+2.52%)
Apr 05, 2017 1.960 1.960 1.931 1.931 1,905 -0.03(-1.46%)
Apr 04, 2017 2.050 2.050 1.920 1.960 14,541 -0.10(-4.85%)
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.