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 (%)
Apr 29, 2022 2.620 2.630 2.530 2.560 10,889 -0.05(-1.92%)
Apr 28, 2022 2.620 2.720 2.530 2.610 36,826 -0.08(-2.97%)
Apr 27, 2022 2.630 2.690 2.600 2.690 10,463 +0.06(+2.09%)
Apr 26, 2022 2.680 2.700 2.610 2.635 26,534 +0.00(+0.19%)
Apr 25, 2022 2.590 2.690 2.590 2.630 11,310 +0.05(+1.94%)
Apr 22, 2022 2.730 2.730 2.580 2.580 39,192 -0.14(-5.15%)
Apr 21, 2022 2.700 2.800 2.695 2.720 23,568 -0.01(-0.37%)
Apr 20, 2022 2.745 2.779 2.700 2.730 16,614 -0.06(-2.15%)
Apr 19, 2022 2.650 2.800 2.650 2.790 16,098 +0.12(+4.49%)
Apr 18, 2022 2.780 2.786 2.660 2.670 71,626 -0.13(-4.64%)
Apr 14, 2022 2.800 2.850 2.772 2.800 34,686 -0.06(-2.10%)
Apr 13, 2022 2.740 2.920 2.740 2.860 182,222 +0.12(+4.38%)
Apr 12, 2022 3.020 3.060 2.700 2.740 138,830 -0.33(-10.75%)
Apr 11, 2022 2.920 3.200 2.920 3.070 722,465 +0.11(+3.72%)
Apr 08, 2022 3.010 3.040 2.920 2.960 28,914 -0.04(-1.33%)
Apr 07, 2022 3.050 3.070 2.920 3.000 83,460 -0.05(-1.64%)
Apr 06, 2022 3.120 3.120 2.970 3.050 70,624 -0.07(-2.24%)
Apr 05, 2022 3.200 3.200 3.100 3.120 42,884 -0.08(-2.50%)
Apr 04, 2022 3.220 3.319 3.150 3.200 91,428 -0.02(-0.62%)
Apr 01, 2022 3.200 3.280 3.200 3.220 22,134 +0.01(+0.31%)
Mar 31, 2022 3.225 3.317 3.160 3.210 37,700 +0.00(+0.00%)
Mar 30, 2022 3.210 3.340 3.150 3.210 85,488 -0.14(-4.18%)
Mar 29, 2022 3.420 3.420 3.150 3.350 128,793 -0.07(-2.05%)
Mar 28, 2022 3.240 3.600 3.200 3.420 509,402 +0.22(+6.87%)
Mar 25, 2022 3.150 3.300 3.100 3.200 48,510 -0.02(-0.62%)
Mar 24, 2022 3.280 3.490 3.150 3.220 128,872 -0.10(-3.01%)
Mar 23, 2022 3.190 3.580 3.100 3.320 142,151 +0.12(+3.75%)
Mar 22, 2022 3.150 3.264 3.090 3.200 35,396 +0.06(+1.91%)
Mar 21, 2022 3.280 3.330 3.050 3.140 142,118 -0.23(-6.82%)
Mar 18, 2022 3.480 3.671 3.250 3.370 243,480 -0.07(-2.03%)
Mar 17, 2022 3.150 3.550 3.000 3.440 451,847 +0.24(+7.50%)
Mar 16, 2022 3.220 3.350 3.004 3.200 163,539 -0.15(-4.48%)
Mar 15, 2022 2.930 3.473 2.560 3.350 709,969 +0.57(+20.50%)
Mar 14, 2022 2.730 3.170 2.622 2.780 697,127 +0.22(+8.59%)
Mar 11, 2022 2.610 2.610 2.500 2.560 17,792 -0.04(-1.54%)
Mar 10, 2022 2.480 2.640 2.480 2.600 16,356 +0.06(+2.36%)
Mar 09, 2022 2.510 2.600 2.470 2.540 23,734 +0.00(+0.00%)
Mar 08, 2022 2.580 2.600 2.430 2.540 53,560 -0.09(-3.42%)
Mar 07, 2022 2.770 2.820 2.591 2.630 40,698 -0.21(-7.39%)
Mar 04, 2022 3.130 3.130 2.810 2.840 16,618 -0.21(-6.89%)
Mar 03, 2022 3.110 3.127 2.980 3.050 23,248 +0.00(+0.00%)
Mar 02, 2022 3.050 3.280 2.900 3.050 168,171 +0.15(+5.17%)
Mar 01, 2022 2.780 2.980 2.730 2.900 70,930 +0.10(+3.57%)
Feb 28, 2022 2.760 2.850 2.730 2.800 17,289 -0.01(-0.36%)
Feb 25, 2022 2.760 2.880 2.700 2.810 20,207 +0.11(+4.07%)
Feb 24, 2022 2.500 2.739 2.410 2.700 50,062 +0.07(+2.66%)
Feb 23, 2022 2.710 2.737 2.610 2.630 28,347 -0.03(-1.13%)
Feb 22, 2022 2.870 2.870 2.620 2.660 47,922 -0.20(-6.99%)
Feb 18, 2022 2.860 0 -0.03(-1.04%)
Feb 17, 2022 3.100 3.100 2.800 2.890 82,906 -0.22(-7.07%)
Feb 16, 2022 3.200 3.220 3.088 3.110 50,180 -0.15(-4.60%)
Feb 15, 2022 3.270 3.330 3.224 3.260 36,587 +0.00(+0.00%)
Feb 14, 2022 3.460 3.530 3.210 3.260 60,536 -0.15(-4.40%)
Feb 11, 2022 3.520 3.534 3.400 3.410 39,009 +0.00(+0.00%)
Feb 10, 2022 3.540 3.560 3.400 3.410 49,886 -0.03(-0.87%)
Feb 09, 2022 3.340 3.480 3.340 3.440 45,368 +0.04(+1.18%)
Feb 08, 2022 3.330 3.440 3.330 3.400 16,796 +0.04(+1.19%)
Feb 07, 2022 3.390 3.481 3.260 3.360 32,751 -0.01(-0.30%)
Feb 04, 2022 3.420 3.510 3.370 3.370 23,573 -0.06(-1.75%)
Feb 03, 2022 3.400 3.430 21,758 -0.08(-2.28%)
Feb 02, 2022 3.690 3.690 3.450 3.510 34,759 -0.11(-3.04%)
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.