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 (%)
Aug 31, 2020 7.090 7.140 6.720 6.940 112,298 -0.09(-1.28%)
Aug 28, 2020 7.110 7.110 6.900 7.030 60,100 -0.10(-1.40%)
Aug 27, 2020 7.090 7.320 6.840 7.130 147,226 -0.02(-0.28%)
Aug 26, 2020 7.340 7.550 7.000 7.150 163,980 -0.13(-1.79%)
Aug 25, 2020 7.000 7.550 6.830 7.280 122,283 +0.14(+1.96%)
Aug 24, 2020 7.310 7.400 6.770 7.140 200,990 -0.20(-2.72%)
Aug 21, 2020 7.270 7.380 7.110 7.340 114,600 -0.07(-0.94%)
Aug 20, 2020 7.900 8.120 7.120 7.410 261,874 -0.53(-6.68%)
Aug 19, 2020 8.040 8.050 7.910 7.940 175,836 -0.19(-2.34%)
Aug 18, 2020 7.910 8.160 7.820 8.130 142,515 +0.21(+2.65%)
Aug 17, 2020 8.260 8.490 7.860 7.920 198,480 -0.48(-5.71%)
Aug 14, 2020 8.430 8.490 8.080 8.400 183,300 +0.05(+0.60%)
Aug 13, 2020 8.060 8.870 7.890 8.350 426,002 +0.38(+4.77%)
Aug 12, 2020 9.030 9.230 7.700 7.970 691,603 -1.05(-11.64%)
Aug 11, 2020 9.990 10.05 9.020 9.020 443,590 -1.07(-10.60%)
Aug 10, 2020 10.28 10.33 9.900 10.09 213,693 -0.26(-2.51%)
Aug 07, 2020 10.35 10.69 10.15 10.35 200,700 -0.08(-0.77%)
Aug 06, 2020 10.45 10.52 10.21 10.43 187,632 +0.00(+0.00%)
Aug 05, 2020 10.22 10.66 10.21 10.43 220,019 +0.17(+1.66%)
Aug 04, 2020 10.31 10.87 10.11 10.26 207,653 -0.19(-1.82%)
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.