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, 2022 1.120 1.160 1.120 1.150 13,946 +0.03(+2.68%)
Nov 29, 2022 1.190 1.190 1.120 1.120 6,751 -0.03(-2.62%)
Nov 28, 2022 1.150 1.220 1.120 1.150 17,684 -0.02(-1.70%)
Nov 25, 2022 1.210 1.240 1.156 1.170 18,571 -0.04(-2.90%)
Nov 23, 2022 1.180 1.250 1.150 1.205 38,341 +0.05(+3.88%)
Nov 22, 2022 1.150 1.220 1.150 1.160 95,188 +0.02(+1.75%)
Nov 21, 2022 1.180 1.190 1.135 1.140 34,474 -0.06(-5.00%)
Nov 18, 2022 1.270 1.270 1.180 1.200 31,530 +0.00(+0.00%)
Nov 17, 2022 1.470 1.470 1.200 1.200 227,343 -0.27(-18.37%)
Nov 16, 2022 1.240 1.530 1.180 1.470 474,267 +0.28(+23.52%)
Nov 15, 2022 1.210 1.240 1.190 1.190 12,751 -0.03(-2.45%)
Nov 14, 2022 1.240 1.240 1.220 1.220 8,956 -0.02(-1.46%)
Nov 11, 2022 1.200 1.240 1.180 1.238 22,218 +0.02(+1.48%)
Nov 10, 2022 1.190 1.247 1.190 1.220 17,560 +0.02(+1.67%)
Nov 09, 2022 1.210 1.250 1.190 1.200 24,933 -0.06(-4.75%)
Nov 08, 2022 1.251 1.260 1.200 1.260 24,870 -0.00(-0.01%)
Nov 07, 2022 1.280 1.280 1.260 1.260 6,279 +0.02(+1.61%)
Nov 04, 2022 1.240 1.291 1.210 1.240 9,476 -0.01(-0.80%)
Nov 03, 2022 1.250 1.308 1.220 1.250 6,992 -0.04(-3.10%)
Nov 02, 2022 1.300 1.303 1.290 1.290 3,890 +0.02(+1.57%)
Nov 01, 2022 1.190 1.308 1.190 1.270 12,284 -0.01(-0.78%)
Oct 31, 2022 1.230 1.300 1.190 1.280 13,737 +0.03(+2.40%)
Oct 28, 2022 1.210 1.285 1.210 1.250 7,749 -0.04(-3.39%)
Oct 27, 2022 1.300 1.300 1.270 1.294 11,144 +0.01(+0.41%)
Oct 26, 2022 1.271 1.290 1.250 1.288 17,239 +0.03(+2.26%)
Oct 25, 2022 1.180 1.280 1.180 1.260 28,243 +0.04(+3.28%)
Oct 24, 2022 1.190 1.227 1.180 1.220 11,968 +0.00(+0.00%)
Oct 21, 2022 1.320 1.371 1.180 1.220 64,482 -0.08(-6.15%)
Oct 20, 2022 1.300 1.380 1.300 1.300 18,218 -0.04(-2.99%)
Oct 19, 2022 1.379 1.385 1.340 1.340 4,501 -0.04(-2.90%)
Oct 18, 2022 1.260 1.387 1.260 1.380 17,545 +0.03(+2.22%)
Oct 17, 2022 1.320 1.360 1.319 1.350 24,818 +0.08(+6.30%)
Oct 14, 2022 1.320 1.330 1.265 1.270 12,067 -0.06(-4.40%)
Oct 13, 2022 1.320 1.330 1.280 1.328 13,543 +0.02(+1.44%)
Oct 12, 2022 1.310 1.310 1.286 1.310 8,995 +0.03(+2.30%)
Oct 11, 2022 1.250 1.310 1.213 1.280 9,377 +0.01(+0.79%)
Oct 10, 2022 1.330 1.330 1.253 1.270 44,301 -0.07(-5.22%)
Oct 07, 2022 1.380 1.380 1.340 1.340 29,895 -0.04(-2.90%)
Oct 06, 2022 1.390 1.390 1.351 1.380 10,151 +0.01(+0.73%)
Oct 05, 2022 1.365 1.380 1.345 1.370 30,406 +0.01(+0.74%)
Oct 04, 2022 1.340 1.380 1.340 1.360 55,356 +0.02(+1.12%)
Oct 03, 2022 1.430 1.430 1.310 1.345 16,109 +0.01(+1.13%)
Sep 30, 2022 1.470 1.470 1.300 1.330 44,950 +0.02(+1.53%)
Sep 29, 2022 1.420 1.420 1.300 1.310 37,967 -0.12(-8.67%)
Sep 28, 2022 1.500 1.520 1.415 1.434 31,167 -0.02(-1.08%)
Sep 27, 2022 1.800 1.839 1.420 1.450 196,118 -0.26(-15.20%)
Sep 26, 2022 1.450 1.760 1.400 1.710 222,611 +0.22(+15.11%)
Sep 23, 2022 1.520 1.520 1.420 1.486 29,604 -0.04(-2.81%)
Sep 22, 2022 1.547 1.610 1.510 1.528 22,555 -0.01(-0.75%)
Sep 21, 2022 1.610 1.637 1.510 1.540 32,425 -0.10(-6.10%)
Sep 20, 2022 1.640 1.640 1.600 1.640 31,918 +0.01(+0.61%)
Sep 19, 2022 1.660 1.670 1.620 1.630 40,053 -0.07(-4.12%)
Sep 16, 2022 1.720 1.750 1.620 1.700 58,320 +0.01(+0.59%)
Sep 15, 2022 1.760 1.780 1.690 1.690 6,859 -0.01(-0.59%)
Sep 14, 2022 1.710 1.810 1.685 1.700 35,656 -0.01(-0.58%)
Sep 13, 2022 1.820 1.820 1.710 1.710 14,691 -0.02(-1.16%)
Sep 12, 2022 1.830 1.830 1.730 1.730 16,623 -0.03(-1.87%)
Sep 09, 2022 1.740 1.800 1.740 1.763 7,793 +0.05(+3.09%)
Sep 08, 2022 1.680 1.735 1.680 1.710 2,943 +0.02(+1.18%)
Sep 07, 2022 1.700 1.790 1.670 1.690 35,613 +0.00(+0.00%)
Sep 06, 2022 1.810 1.830 1.680 1.690 37,864 -0.14(-7.65%)
Sep 02, 2022 1.840 1.915 1.774 1.830 18,346 -0.02(-0.88%)
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.