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, 2020 7.090 7.140 6.720 6.940 112,298 -0.09(-1.28%)
Aug 28, 2020 7.110 7.110 6.900 7.030 60,100 -0.10(-1.40%)
Aug 27, 2020 7.090 7.320 6.840 7.130 147,226 -0.02(-0.28%)
Aug 26, 2020 7.340 7.550 7.000 7.150 163,980 -0.13(-1.79%)
Aug 25, 2020 7.000 7.550 6.830 7.280 122,283 +0.14(+1.96%)
Aug 24, 2020 7.310 7.400 6.770 7.140 200,990 -0.20(-2.72%)
Aug 21, 2020 7.270 7.380 7.110 7.340 114,600 -0.07(-0.94%)
Aug 20, 2020 7.900 8.120 7.120 7.410 261,874 -0.53(-6.68%)
Aug 19, 2020 8.040 8.050 7.910 7.940 175,836 -0.19(-2.34%)
Aug 18, 2020 7.910 8.160 7.820 8.130 142,515 +0.21(+2.65%)
Aug 17, 2020 8.260 8.490 7.860 7.920 198,480 -0.48(-5.71%)
Aug 14, 2020 8.430 8.490 8.080 8.400 183,300 +0.05(+0.60%)
Aug 13, 2020 8.060 8.870 7.890 8.350 426,002 +0.38(+4.77%)
Aug 12, 2020 9.030 9.230 7.700 7.970 691,603 -1.05(-11.64%)
Aug 11, 2020 9.990 10.05 9.020 9.020 443,590 -1.07(-10.60%)
Aug 10, 2020 10.28 10.33 9.900 10.09 213,693 -0.26(-2.51%)
Aug 07, 2020 10.35 10.69 10.15 10.35 200,700 -0.08(-0.77%)
Aug 06, 2020 10.45 10.52 10.21 10.43 187,632 +0.00(+0.00%)
Aug 05, 2020 10.22 10.66 10.21 10.43 220,019 +0.17(+1.66%)
Aug 04, 2020 10.31 10.87 10.11 10.26 207,653 -0.19(-1.82%)
Aug 03, 2020 10.43 10.60 10.16 10.45 282,865 +0.07(+0.67%)
Jul 31, 2020 10.73 10.89 10.13 10.38 300,100 -0.40(-3.71%)
Jul 30, 2020 10.80 10.96 10.30 10.78 325,195 -0.11(-1.01%)
Jul 29, 2020 11.16 11.27 10.22 10.89 755,577 +0.01(+0.09%)
Jul 28, 2020 11.24 11.47 10.88 10.88 302,116 -0.37(-3.29%)
Jul 27, 2020 11.19 11.54 10.95 11.25 225,308 +0.15(+1.35%)
Jul 24, 2020 11.24 11.95 10.92 11.10 407,000 -0.10(-0.89%)
Jul 23, 2020 12.55 12.88 10.80 11.20 797,836 -1.69(-13.11%)
Jul 22, 2020 11.39 13.27 11.23 12.89 1,598,051 +1.36(+11.80%)
Jul 21, 2020 11.51 12.00 11.00 11.53 672,064 +0.11(+0.96%)
Jul 20, 2020 11.15 11.58 10.70 11.42 663,980 +0.48(+4.39%)
Jul 17, 2020 11.39 12.18 10.55 10.94 1,131,100 -0.25(-2.23%)
Jul 16, 2020 9.930 12.25 9.910 11.19 1,497,769 +1.14(+11.34%)
Jul 15, 2020 10.01 10.24 9.850 10.05 598,959 -0.16(-1.57%)
Jul 14, 2020 10.34 10.59 9.700 10.21 432,463 -0.26(-2.48%)
Jul 13, 2020 10.93 11.21 10.20 10.47 434,335 -0.40(-3.68%)
Jul 10, 2020 11.28 11.69 10.75 10.87 672,600 -0.41(-3.63%)
Jul 09, 2020 11.80 11.90 11.10 11.28 294,944 -0.72(-6.00%)
Jul 08, 2020 11.10 12.35 11.03 12.00 576,278 +0.86(+7.72%)
Jul 07, 2020 11.14 11.45 11.01 11.14 218,320 +0.06(+0.54%)
Jul 06, 2020 11.55 11.63 10.88 11.08 347,949 -0.37(-3.23%)
Jul 02, 2020 11.95 11.99 11.27 11.45 314,300 -0.30(-2.55%)
Jul 01, 2020 11.51 12.23 11.03 11.75 619,766 -0.03(-0.25%)
Jun 30, 2020 10.40 12.28 9.850 11.78 836,183 +1.16(+10.92%)
Jun 29, 2020 11.29 11.52 10.30 10.62 479,569 -0.64(-5.68%)
Jun 26, 2020 12.69 12.85 11.00 11.26 818,100 -1.07(-8.68%)
Jun 25, 2020 13.89 14.87 12.00 12.33 1,726,460 -0.99(-7.43%)
Jun 24, 2020 11.99 13.76 11.14 13.32 2,466,430 +1.54(+13.07%)
Jun 23, 2020 10.11 12.22 9.190 11.78 1,778,369 +1.56(+15.26%)
Jun 22, 2020 11.14 12.34 10.05 10.22 1,018,643 -2.04(-16.64%)
Jun 19, 2020 10.68 12.80 10.05 12.26 2,274,900 +2.38(+24.09%)
Jun 18, 2020 9.640 10.26 8.610 9.880 972,220 +0.21(+2.17%)
Jun 17, 2020 8.650 10.41 8.140 9.670 1,092,389 +1.02(+11.79%)
Jun 16, 2020 8.060 8.710 7.800 8.650 353,976 +0.45(+5.49%)
Jun 15, 2020 8.200 8.370 7.710 8.200 240,779 +0.23(+2.89%)
Jun 12, 2020 8.510 8.510 7.620 7.970 242,400 -0.30(-3.63%)
Jun 11, 2020 8.450 9.260 7.900 8.270 539,778 -0.42(-4.83%)
Jun 10, 2020 9.100 9.830 8.330 8.690 1,031,133 +0.61(+7.55%)
Jun 09, 2020 7.860 8.200 7.680 8.080 205,593 +0.09(+1.13%)
Jun 08, 2020 7.850 8.090 7.640 7.990 176,211 -0.03(-0.37%)
Jun 05, 2020 8.560 8.678 7.810 8.020 247,700 -0.56(-6.53%)
Jun 04, 2020 8.370 11.32 8.220 8.580 793,732 +0.65(+8.20%)
Jun 03, 2020 8.670 8.670 7.600 7.930 309,842 -0.86(-9.78%)
Jun 02, 2020 9.200 9.270 8.600 8.790 257,032 -0.54(-5.79%)
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.