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%)
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%)
Apr 03, 2017 2.060 2.060 2.050 2.060 338 +0.09(+4.57%)
Mar 30, 2017 1.970 1.970 1.970 30 +0.02(+1.03%)
Mar 29, 2017 1.960 1.971 1.950 1.950 1,350 -0.01(-0.51%)
Mar 28, 2017 1.990 1.990 1.928 1.960 1,769 -0.04(-2.14%)
Mar 27, 2017 2.000 2.003 2.000 2.003 2,261 -0.03(-1.33%)
Mar 24, 2017 2.046 2.046 2.030 2.030 535 +0.06(+3.05%)
Mar 23, 2017 1.999 2.080 1.970 1.970 5,877 -0.01(-0.51%)
Mar 22, 2017 1.980 1.990 1.916 1.980 2,348 +0.00(+0.01%)
Mar 21, 2017 1.970 2.000 1.960 1.980 9,817 +0.01(+0.50%)
Mar 20, 2017 2.080 2.080 1.970 1.970 20,837 +0.03(+1.55%)
Mar 17, 2017 1.950 2.090 1.810 1.940 52,976 +0.07(+3.74%)
Mar 16, 2017 1.901 1.910 1.810 1.870 14,885 -0.07(-3.39%)
Mar 15, 2017 1.950 1.950 1.936 1.936 4,478 -0.01(-0.74%)
Mar 14, 2017 1.900 1.950 1.900 1.950 3,755 +0.02(+0.89%)
Mar 13, 2017 1.850 2.120 1.850 1.933 1,607 +0.10(+5.62%)
Mar 10, 2017 1.950 1.950 1.820 1.830 7,793 -0.03(-1.61%)
Mar 09, 2017 1.970 1.970 1.820 1.860 44,967 -0.07(-3.63%)
Mar 08, 2017 2.020 2.037 1.860 1.930 13,946 -0.07(-3.50%)
Mar 07, 2017 2.000 2.210 2.000 2.000 99,355 +0.03(+1.42%)
Mar 06, 2017 2.090 2.090 1.750 1.972 21,988 -0.10(-4.73%)
Mar 03, 2017 1.870 2.460 1.870 2.070 219,214 +0.23(+12.49%)
Mar 02, 2017 1.850 1.910 1.840 1.840 9,682 -0.01(-0.54%)
Mar 01, 2017 1.810 1.900 1.810 1.850 4,306 -0.03(-1.60%)
Feb 28, 2017 1.990 1.990 1.830 1.880 13,582 -0.10(-5.05%)
Feb 27, 2017 2.020 2.063 1.930 1.980 23,484 -0.07(-3.41%)
Feb 24, 2017 2.030 2.060 2.006 2.050 27,105 -0.01(-0.49%)
Feb 23, 2017 2.165 2.180 2.020 2.060 18,037 +0.05(+2.49%)
Feb 22, 2017 2.100 2.155 2.000 2.010 26,003 -0.07(-3.37%)
Feb 21, 2017 2.190 2.190 2.070 2.080 29,972 -0.16(-7.14%)
Feb 17, 2017 2.240 2.240 2.240 0 +0.15(+7.18%)
Feb 16, 2017 2.250 2.250 2.090 2.090 20,181 -0.11(-5.00%)
Feb 15, 2017 2.300 2.300 2.070 2.200 69,754 -0.11(-4.65%)
Feb 14, 2017 2.120 2.800 2.120 2.307 606,798 +0.14(+6.33%)
Feb 13, 2017 2.140 2.170 2.140 2.170 508 -0.01(-0.46%)
Feb 10, 2017 2.142 2.300 2.075 2.180 17,006 +0.04(+1.87%)
Feb 09, 2017 2.050 2.150 2.050 2.140 34,219 +0.08(+3.88%)
Feb 08, 2017 2.050 2.090 2.050 2.060 1,060 +0.03(+1.48%)
Feb 07, 2017 2.030 2.069 2.030 2.030 7,214 -0.05(-2.40%)
Feb 06, 2017 2.050 2.080 2.030 2.080 4,111 +0.00(+0.00%)
Feb 03, 2017 2.013 2.090 2.013 2.080 2,344 +0.07(+3.48%)
Feb 02, 2017 2.100 2.100 2.010 2.010 24,933 -0.07(-3.37%)
Feb 01, 2017 2.162 2.200 2.073 2.080 27,956 -0.15(-6.73%)
Jan 31, 2017 2.090 2.280 2.070 2.230 143,035 +0.16(+7.73%)
Jan 30, 2017 2.100 2.100 2.070 2.070 11,323 -0.06(-2.82%)
Jan 27, 2017 2.110 2.200 2.070 2.130 19,970 +0.03(+1.43%)
Jan 26, 2017 2.070 2.100 2.070 2.100 2,770 -0.01(-0.47%)
Jan 25, 2017 2.090 2.110 2.068 2.110 6,717 +0.02(+0.96%)
Jan 24, 2017 2.071 2.120 2.071 2.090 4,331 +0.00(+0.00%)
Jan 23, 2017 2.090 2.100 2.072 2.090 6,275 -0.01(-0.48%)
Jan 20, 2017 2.063 2.240 2.063 2.100 1,962 +0.01(+0.48%)
Jan 19, 2017 2.204 2.317 2.060 2.090 12,341 -0.09(-4.13%)
Jan 18, 2017 2.098 2.215 2.090 2.180 14,108 +0.09(+4.31%)
Jan 17, 2017 2.129 2.340 2.060 2.090 57,634 -0.06(-2.79%)
Jan 13, 2017 2.150 2.150 2.150 0 +0.14(+6.97%)
Jan 12, 2017 2.143 2.143 2.010 2.010 25,720 -0.17(-7.80%)
Jan 11, 2017 2.440 2.440 2.141 2.180 70,793 -0.27(-11.02%)
Jan 10, 2017 2.212 2.730 2.212 2.450 262,478 +0.24(+10.86%)
Jan 09, 2017 2.170 2.270 2.070 2.210 103,924 +0.07(+3.19%)
Jan 06, 2017 2.100 2.630 2.080 2.142 201,067 +0.06(+2.97%)
Jan 05, 2017 2.056 2.090 2.056 2.080 2,215 +0.02(+0.97%)
Jan 04, 2017 2.040 2.100 2.040 2.060 3,584 +0.00(+0.00%)
Jan 03, 2017 2.020 2.130 2.000 2.060 1,380 +0.06(+2.92%)
Dec 30, 2016 2.002 2.002 2.002 0 -0.13(-5.89%)
Dec 29, 2016 2.220 2.250 1.900 2.127 24,321 -0.08(-3.76%)
Dec 28, 2016 2.360 2.360 2.210 2.210 2,906 -0.20(-8.30%)
Dec 27, 2016 2.465 2.465 2.220 2.410 8,873 +0.19(+8.56%)
Dec 23, 2016 2.220 2.220 2.220 0 -0.08(-3.48%)
Dec 22, 2016 2.240 2.300 2.210 2.300 3,895 +0.10(+4.54%)
Dec 21, 2016 2.230 2.310 2.200 2.200 3,496 -0.05(-2.22%)
Dec 20, 2016 2.260 2.260 2.230 2.250 2,124 +0.03(+1.35%)
Dec 19, 2016 2.240 2.310 2.200 2.220 9,188 +0.02(+0.91%)
Dec 16, 2016 2.400 2.400 2.130 2.200 6,164 -0.02(-0.90%)
Dec 15, 2016 2.270 2.310 2.100 2.220 11,060 -0.07(-3.06%)
Dec 14, 2016 2.450 2.450 2.200 2.290 21,044 -0.06(-2.55%)
Dec 13, 2016 2.360 2.500 2.260 2.350 18,015 -0.11(-4.47%)
Dec 12, 2016 2.501 2.660 2.310 2.460 15,182 -0.23(-8.55%)
Dec 09, 2016 2.670 2.800 2.630 2.690 24,907 -0.10(-3.58%)
Dec 08, 2016 2.794 2.890 2.515 2.790 36,109 +0.14(+5.28%)
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.