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 (%)
Oct 30, 2020 4.610 5.000 4.510 4.930 141,600 +0.32(+6.94%)
Oct 29, 2020 4.980 4.980 4.610 4.610 152,329 -0.38(-7.62%)
Oct 28, 2020 4.840 5.170 4.700 4.990 204,039 +0.28(+5.94%)
Oct 27, 2020 4.950 4.990 4.680 4.710 35,893 -0.25(-5.04%)
Oct 26, 2020 4.910 5.220 4.900 4.960 82,855 +0.02(+0.40%)
Oct 23, 2020 5.100 5.149 4.880 4.940 50,500 -0.05(-1.00%)
Oct 22, 2020 5.170 5.250 4.810 4.990 117,975 -0.20(-3.85%)
Oct 21, 2020 5.280 5.390 5.130 5.190 73,808 -0.03(-0.57%)
Oct 20, 2020 5.330 5.330 5.130 5.220 48,010 -0.10(-1.88%)
Oct 19, 2020 5.210 5.450 5.210 5.320 137,790 +0.13(+2.50%)
Oct 16, 2020 5.180 5.290 5.100 5.190 51,900 +0.09(+1.76%)
Oct 15, 2020 5.300 5.310 5.030 5.100 51,015 -0.21(-3.95%)
Oct 14, 2020 5.370 5.430 5.190 5.310 83,534 -0.01(-0.19%)
Oct 13, 2020 5.340 5.450 5.160 5.320 230,341 +0.03(+0.57%)
Oct 12, 2020 5.200 5.450 5.200 5.290 104,144 +0.05(+0.95%)
Oct 09, 2020 5.500 5.500 5.160 5.240 82,900 -0.21(-3.85%)
Oct 08, 2020 5.580 5.650 5.330 5.450 93,617 -0.13(-2.33%)
Oct 07, 2020 5.700 5.850 5.520 5.580 140,316 -0.02(-0.36%)
Oct 06, 2020 5.910 5.910 5.500 5.600 123,852 -0.23(-3.95%)
Oct 05, 2020 5.970 6.210 5.700 5.830 339,106 -0.14(-2.35%)
Oct 02, 2020 5.840 6.320 5.670 5.970 785,000 +0.34(+6.04%)
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.