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, 2017 2.329 2.390 2.061 2.204 4,938 +0.12(+5.98%)
Aug 30, 2017 2.100 2.100 2.079 2.080 6,279 +0.01(+0.48%)
Aug 29, 2017 2.063 2.070 2.059 2.070 18,847 +0.00(+0.00%)
Aug 28, 2017 2.050 2.090 2.000 2.070 5,740 +0.01(+0.49%)
Aug 25, 2017 2.040 2.060 2.040 2.060 2,677 +0.03(+1.48%)
Aug 24, 2017 2.060 2.060 2.030 2.030 2,515 -0.03(-1.46%)
Aug 23, 2017 2.070 2.070 2.060 2.060 844 +0.00(+0.00%)
Aug 22, 2017 2.100 2.117 2.060 2.060 2,613 -0.02(-0.96%)
Aug 21, 2017 2.090 2.090 2.040 2.080 4,362 +0.02(+0.97%)
Aug 18, 2017 2.071 2.130 2.060 2.060 5,351 +0.01(+0.49%)
Aug 17, 2017 2.180 2.290 2.050 2.050 33,661 -0.12(-5.53%)
Aug 16, 2017 2.080 2.170 2.080 2.170 4,778 +0.10(+4.83%)
Aug 15, 2017 2.120 2.120 2.030 2.070 13,486 -0.05(-2.36%)
Aug 14, 2017 2.070 2.187 2.030 2.120 35,121 +0.06(+2.91%)
Aug 11, 2017 2.110 2.247 2.050 2.060 41,280 -0.01(-0.48%)
Aug 10, 2017 2.187 2.187 2.070 2.070 16,545 -0.06(-2.82%)
Aug 09, 2017 2.140 2.240 2.050 2.130 15,683 +0.04(+1.71%)
Aug 08, 2017 2.180 2.193 2.094 2.094 3,523 -0.09(-3.94%)
Aug 07, 2017 2.151 2.190 2.151 2.180 4,793 +0.02(+0.93%)
Aug 04, 2017 2.160 2.090 2.160 24,235 +0.03(+1.41%)
Aug 03, 2017 2.014 2.130 2.014 2.130 31,194 +0.10(+4.93%)
Aug 02, 2017 2.000 2.097 2.000 2.030 11,169 +0.02(+1.00%)
Aug 01, 2017 2.034 2.120 2.010 2.010 4,038 -0.07(-3.37%)
Jul 31, 2017 2.101 2.230 2.010 2.080 19,264 -0.02(-0.95%)
Jul 28, 2017 2.230 2.230 2.100 2.100 20,309 -0.09(-3.93%)
Jul 27, 2017 2.240 2.350 2.137 2.186 86,475 -0.05(-2.41%)
Jul 26, 2017 2.313 2.313 2.190 2.240 18,441 -0.04(-1.75%)
Jul 25, 2017 2.290 2.320 2.270 2.280 8,542 -0.01(-0.44%)
Jul 24, 2017 2.270 2.337 2.270 2.290 18,389 +0.03(+1.33%)
Jul 21, 2017 2.270 2.380 2.240 2.260 24,966 -0.04(-1.74%)
Jul 20, 2017 2.330 2.380 2.240 2.300 70,135 -0.03(-1.29%)
Jul 19, 2017 2.440 2.516 2.210 2.330 81,598 -0.11(-4.51%)
Jul 18, 2017 2.350 2.559 2.200 2.440 51,292 +0.08(+3.39%)
Jul 17, 2017 2.600 2.600 2.320 2.360 44,223 -0.28(-10.61%)
Jul 14, 2017 2.550 2.670 2.550 2.640 10,449 +0.11(+4.35%)
Jul 13, 2017 2.490 2.690 2.380 2.530 11,764 +0.14(+6.07%)
Jul 12, 2017 2.290 2.520 2.290 2.385 78,228 +0.09(+3.70%)
Jul 11, 2017 2.410 2.433 2.250 2.300 89,799 -0.11(-4.56%)
Jul 10, 2017 2.520 2.670 2.400 2.410 18,599 -0.11(-4.37%)
Jul 07, 2017 2.680 2.750 2.500 2.520 12,916 -0.14(-5.26%)
Jul 06, 2017 2.720 2.750 2.660 2.660 16,135 -0.08(-2.92%)
Jul 05, 2017 2.750 2.820 2.610 2.740 20,500 -0.04(-1.44%)
Jul 03, 2017 2.800 2.910 2.610 2.780 3,405 -0.11(-3.81%)
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%)
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.