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 30, 2019 1.410 1.410 1.400 1.400 400 -0.01(-0.50%)
Aug 29, 2019 1.407 1.407 1.407 1.407 1,149 -0.03(-1.79%)
Aug 28, 2019 1.400 1.433 1.400 1.433 1,453 -0.02(-1.19%)
Aug 27, 2019 1.450 1.450 1.450 1.450 976 +0.01(+0.69%)
Aug 26, 2019 1.474 1.474 1.440 1.440 510 -0.01(-0.69%)
Aug 23, 2019 1.450 1.450 1.450 1.450 300 +0.00(+0.00%)
Aug 22, 2019 1.471 1.471 1.450 1.450 200 -0.08(-5.23%)
Aug 21, 2019 1.530 1.530 1.530 132 +0.00(+0.00%)
Aug 20, 2019 1.540 1.540 1.500 1.530 1,243 +0.07(+4.79%)
Aug 19, 2019 1.450 1.520 1.447 1.460 3,458 +0.01(+0.69%)
Aug 16, 2019 1.480 1.485 1.450 1.450 900 -0.07(-4.61%)
Aug 15, 2019 1.500 1.553 1.500 1.520 1,696 +0.02(+1.33%)
Aug 14, 2019 1.530 1.580 1.500 1.500 988 +0.05(+3.45%)
Aug 13, 2019 1.460 1.567 1.450 1.450 7,394 -0.02(-1.21%)
Aug 12, 2019 1.540 1.540 1.460 1.468 9,830 -0.05(-3.44%)
Aug 09, 2019 1.530 1.540 1.520 1.520 3,300 -0.11(-6.75%)
Aug 08, 2019 1.630 1.630 1.630 1.630 886 +0.04(+2.52%)
Aug 07, 2019 1.590 1.590 1.525 1.590 2,766 -0.00(-0.05%)
Aug 06, 2019 1.591 1.591 1.591 1.591 241 +0.07(+4.66%)
Aug 05, 2019 1.520 1.520 1.520 90 +0.00(+0.00%)
Aug 02, 2019 1.528 1.528 1.520 1.520 400 -0.01(-0.65%)
Aug 01, 2019 1.590 1.680 1.530 1.530 1,547 -0.08(-4.97%)
Jul 31, 2019 1.710 1.840 1.610 1.610 2,611 -0.10(-5.85%)
Jul 30, 2019 1.730 1.730 1.700 1.710 4,855 +0.01(+0.59%)
Jul 29, 2019 1.550 1.760 1.523 1.700 3,192 +0.15(+9.68%)
Jul 26, 2019 1.600 1.600 1.550 1.550 1,100 +0.03(+1.97%)
Jul 25, 2019 1.520 1.520 1.520 67 +0.00(+0.00%)
Jul 24, 2019 1.520 1.520 1.520 1.520 434 -0.04(-2.47%)
Jul 23, 2019 1.590 1.600 1.558 1.558 5,366 -0.04(-2.59%)
Jul 22, 2019 1.640 1.680 1.590 1.600 8,678 -0.04(-2.44%)
Jul 19, 2019 1.690 1.730 1.640 1.640 1,800 +0.02(+1.49%)
Jul 18, 2019 1.630 1.640 1.600 1.616 5,478 +0.02(+0.99%)
Jul 17, 2019 1.708 1.800 1.600 1.600 44,846 -0.08(-4.73%)
Jul 16, 2019 1.679 1.679 1.679 1.679 113 -0.16(-8.72%)
Jul 15, 2019 1.840 1.840 1.840 1.840 1,404 +0.01(+0.55%)
Jul 12, 2019 1.840 1.840 1.830 1.830 200 -0.02(-1.08%)
Jul 11, 2019 1.695 1.850 1.695 1.850 2,961 +0.07(+3.93%)
Jul 10, 2019 1.780 1.780 1.780 176 +0.00(+0.00%)
Jul 09, 2019 1.600 1.860 1.600 1.780 2,525 +0.06(+3.49%)
Jul 08, 2019 1.720 1.720 1.720 29 +0.00(+0.00%)
Jul 05, 2019 1.750 1.790 1.720 1.720 1,200 -0.03(-1.71%)
Jul 03, 2019 1.850 1.850 1.750 1.750 2,400 +0.09(+5.42%)
Jul 02, 2019 1.880 1.880 1.650 1.660 10,207 -0.22(-11.58%)
Jul 01, 2019 1.877 1.877 1.877 102 +0.00(+0.00%)
Jun 28, 2019 1.810 1.879 1.810 1.877 1,700 +0.01(+0.40%)
Jun 27, 2019 1.800 1.879 1.800 1.870 1,711 +0.08(+4.38%)
Jun 26, 2019 1.792 1.792 1.792 11 +0.00(+0.00%)
Jun 25, 2019 1.800 1.900 1.792 1.792 3,634 -0.01(-0.47%)
Jun 24, 2019 1.800 1.800 1.800 1.800 237 -0.01(-0.50%)
Jun 21, 2019 1.800 1.809 1.800 1.809 600 -0.02(-0.84%)
Jun 20, 2019 1.824 1.824 1.824 1.824 1,022 +0.02(+1.35%)
Jun 19, 2019 1.800 1.800 1.800 1.800 2,500 +0.00(+0.01%)
Jun 18, 2019 1.800 1.800 1.800 1.800 912 -0.08(-4.26%)
Jun 17, 2019 1.830 1.890 1.830 1.880 1,410 +0.08(+4.44%)
Jun 14, 2019 1.850 1.850 1.800 1.800 1,800 -0.03(-1.81%)
Jun 13, 2019 1.850 1.850 1.830 1.833 3,560 -0.01(-0.38%)
Jun 12, 2019 1.850 1.850 1.830 1.840 2,496 +0.04(+2.22%)
Jun 11, 2019 1.840 1.840 1.800 1.800 1,258 -0.02(-1.10%)
Jun 10, 2019 1.830 1.849 1.820 1.820 1,859 -0.01(-0.55%)
Jun 07, 2019 1.800 1.840 1.792 1.830 1,300 +0.06(+3.39%)
Jun 06, 2019 1.820 1.859 1.759 1.770 1,804 -0.07(-3.80%)
Jun 05, 2019 1.790 1.840 1.750 1.840 2,827 -0.03(-1.60%)
Jun 04, 2019 1.840 1.880 1.820 1.870 7,749 +0.03(+1.63%)
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.