Indicators

Allied Healthcare (NQ: AHPI )

0.5501 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.310	3.630		3.580	62,775	+0.24(+7.19%)
Jan 28, 2022	3.180	3.368	3.160	3.340	75,555	+0.15(+4.70%)
Jan 27, 2022	3.533	3.533	3.130	3.190	122,037	-0.22(-6.45%)
Jan 26, 2022	3.500	3.645	3.360	3.410	68,051	-0.07(-2.01%)
Jan 25, 2022	3.480	3.585	3.370	3.480	43,598	-0.04(-1.14%)
Jan 24, 2022	3.600	3.655	3.170	3.520	183,489	-0.14(-3.83%)
Jan 21, 2022	4.000	4.020	3.630	3.660	268,548	-0.43(-10.51%)
Jan 20, 2022	4.260	4.420	4.090	4.090	64,154	-0.20(-4.66%)
Jan 19, 2022	4.160	4.480	4.160	4.290	130,679	+0.10(+2.39%)
Jan 18, 2022	4.500	4.500	4.140	4.190	103,019	-0.37(-8.11%)
Jan 14, 2022				4.560	0	-0.08(-1.72%)
Jan 13, 2022	5.190	5.190	4.574	4.640	397,037	-0.41(-8.12%)
Jan 12, 2022	5.140	5.280	5.030	5.050	97,922	-0.12(-2.32%)
Jan 11, 2022	5.200	5.310	5.020	5.170	317,723	+0.04(+0.78%)
Jan 10, 2022	5.270	5.295	5.070	5.130	136,156	-0.21(-3.93%)
Jan 07, 2022	5.050	5.670	5.020	5.340	289,146	+0.30(+5.95%)
Jan 06, 2022	5.270	5.300	4.875	5.040	192,577	-0.30(-5.62%)
Jan 05, 2022	5.650	5.720	5.340	5.340	206,399	-0.36(-6.32%)
Jan 04, 2022	5.930	5.950	5.540	5.700	204,914	-0.19(-3.23%)

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.