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 31, 2017 2.070 2.070 2.050 2.065 1,453 -0.03(-1.26%)
Oct 30, 2017 2.130 2.130 2.091 2.091 2,457 -0.01(-0.41%)
Oct 27, 2017 2.066 2.130 2.066 2.100 4,386 +0.00(+0.00%)
Oct 26, 2017 2.130 2.144 2.006 2.100 8,055 -0.06(-2.78%)
Oct 25, 2017 2.141 2.190 2.060 2.160 12,603 +0.04(+1.89%)
Oct 24, 2017 2.120 2.261 2.040 2.120 38,365 +0.04(+1.92%)
Oct 23, 2017 1.970 2.131 1.960 2.080 29,169 +0.05(+2.46%)
Oct 20, 2017 1.960 2.040 1.940 2.030 11,195 +0.08(+4.11%)
Oct 19, 2017 1.880 1.990 1.775 1.950 78,306 +0.07(+3.72%)
Oct 18, 2017 1.960 1.990 1.810 1.880 65,781 -0.09(-4.57%)
Oct 17, 2017 1.980 2.000 1.960 1.970 16,729 -0.04(-1.99%)
Oct 16, 2017 2.000 2.030 1.870 2.010 34,552 +0.07(+3.61%)
Oct 13, 2017 2.005 2.005 1.920 1.940 16,927 -0.04(-2.02%)
Oct 12, 2017 2.020 2.022 1.950 1.980 9,267 -0.03(-1.49%)
Oct 11, 2017 1.993 2.020 1.990 2.010 16,349 +0.02(+1.01%)
Oct 10, 2017 2.050 2.050 1.980 1.990 36,141 +0.01(+0.33%)
Oct 09, 2017 2.110 2.136 1.930 1.984 83,133 -0.17(-7.74%)
Oct 06, 2017 2.100 2.150 2.050 2.150 11,494 +0.04(+1.89%)
Oct 05, 2017 2.059 2.160 2.040 2.110 17,715 +0.03(+1.44%)
Oct 04, 2017 2.090 2.140 2.060 2.080 35,034 +0.04(+1.96%)
Oct 03, 2017 2.040 2.075 1.930 2.040 37,063 +0.03(+1.49%)
Oct 02, 2017 2.060 2.072 1.950 2.010 47,698 -0.10(-4.74%)
Sep 29, 2017 2.210 2.310 1.800 2.110 184,336 -0.12(-5.38%)
Sep 28, 2017 2.400 2.450 2.230 2.230 4,086 -0.16(-6.69%)
Sep 27, 2017 2.450 2.650 2.210 2.390 20,921 +0.01(+0.42%)
Sep 26, 2017 2.290 2.395 2.290 2.380 1,851 +0.02(+0.85%)
Sep 25, 2017 2.330 2.360 2.218 2.360 7,809 +0.08(+3.51%)
Sep 22, 2017 2.310 2.310 2.240 2.280 11,381 -0.07(-2.80%)
Sep 21, 2017 2.380 2.380 2.345 2.346 2,287 -0.03(-1.44%)
Sep 20, 2017 2.440 2.440 2.380 2.380 1,221 -0.02(-0.83%)
Sep 19, 2017 2.510 2.667 2.343 2.400 13,358 -0.10(-4.00%)
Sep 18, 2017 2.290 2.500 2.210 2.500 29,431 +0.25(+11.11%)
Sep 15, 2017 2.240 2.280 2.210 2.250 18,892 +0.02(+0.85%)
Sep 14, 2017 2.180 2.260 2.180 2.231 8,503 +0.05(+2.34%)
Sep 13, 2017 2.110 2.420 2.080 2.180 68,625 +0.09(+4.20%)
Sep 12, 2017 2.060 2.120 2.060 2.092 32,958 +0.03(+1.56%)
Sep 11, 2017 2.100 2.130 2.050 2.060 5,111 -0.07(-3.29%)
Sep 08, 2017 2.110 2.130 2.090 2.130 2,561 +0.04(+1.91%)
Sep 07, 2017 2.060 2.090 2.050 2.090 5,097 +0.05(+2.45%)
Sep 06, 2017 2.050 2.069 2.040 2.040 12,753 -0.05(-2.39%)
Sep 05, 2017 2.200 2.200 2.130 2.090 28,000 -0.03(-1.42%)
Sep 01, 2017 2.250 2.250 2.120 2.120 5,055 -0.08(-3.82%)
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%)
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.