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 (%)
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%)
Jan 03, 2022 5.820 6.036 5.770 5.890 140,299 +0.07(+1.20%)
Dec 31, 2021 5.910 6.300 5.820 5.820 310,265 -0.18(-3.00%)
Dec 30, 2021 5.850 6.100 5.690 6.000 286,031 +0.05(+0.84%)
Dec 29, 2021 5.940 6.080 5.650 5.950 777,368 -0.21(-3.41%)
Dec 28, 2021 6.280 6.420 6.010 6.160 3,830,921 +0.16(+2.67%)
Dec 27, 2021 5.880 6.250 5.630 6.000 2,094,882 +0.22(+3.81%)
Dec 23, 2021 5.990 6.050 5.600 5.780 718,507 -0.40(-6.47%)
Dec 22, 2021 6.170 6.570 5.910 6.180 533,532 -0.49(-7.35%)
Dec 21, 2021 5.640 6.700 5.540 6.670 1,402,949 +0.88(+15.20%)
Dec 20, 2021 6.400 6.400 5.450 5.790 1,546,105 -0.01(-0.17%)
Dec 17, 2021 5.720 6.040 5.410 5.800 1,059,730 +0.20(+3.57%)
Dec 16, 2021 5.530 5.720 5.130 5.600 930,081 +0.12(+2.19%)
Dec 15, 2021 5.050 5.530 4.850 5.480 1,060,265 +0.37(+7.24%)
Dec 14, 2021 5.020 5.430 5.020 5.110 727,271 +0.01(+0.20%)
Dec 13, 2021 5.200 5.250 4.910 5.100 371,907 -0.23(-4.32%)
Dec 10, 2021 5.040 6.200 5.040 5.330 1,521,335 +0.21(+4.10%)
Dec 09, 2021 5.050 5.290 5.050 5.120 278,891 -0.10(-1.92%)
Dec 08, 2021 5.100 5.340 5.052 5.220 220,796 +0.07(+1.36%)
Dec 07, 2021 5.030 5.370 4.860 5.150 393,437 -0.02(-0.39%)
Dec 06, 2021 5.100 5.280 4.692 5.170 908,615 -0.35(-6.34%)
Dec 03, 2021 6.200 6.260 5.370 5.520 1,042,802 -0.74(-11.82%)
Dec 02, 2021 7.010 7.150 6.040 6.260 2,799,271 -0.91(-12.69%)
Dec 01, 2021 6.200 7.690 5.930 7.170 6,589,937 +0.57(+8.64%)
Nov 30, 2021 7.940 8.150 6.090 6.600 5,926,990 -0.40(-5.71%)
Nov 29, 2021 6.680 7.110 6.260 7.000 4,890,844 -1.32(-15.87%)
Nov 26, 2021 7.660 9.820 7.330 8.320 54,365,492 +2.94(+54.65%)
Nov 24, 2021 5.520 5.540 5.280 5.380 76,626 -0.12(-2.18%)
Nov 23, 2021 5.100 5.630 4.901 5.500 223,933 +0.11(+2.04%)
Nov 22, 2021 4.980 5.460 4.550 5.390 418,252 +0.42(+8.45%)
Nov 19, 2021 4.890 5.050 4.830 4.970 178,620 +0.10(+2.05%)
Nov 18, 2021 5.030 4.875 4.830 4.870 30,563 -0.18(-3.56%)
Nov 17, 2021 5.010 5.060 4.910 5.050 43,667 -0.01(-0.20%)
Nov 16, 2021 5.050 5.190 4.880 5.060 35,615 +0.02(+0.40%)
Nov 15, 2021 5.240 5.240 4.920 5.040 83,406 -0.22(-4.18%)
Nov 12, 2021 5.150 5.300 5.100 5.260 75,058 +0.17(+3.34%)
Nov 11, 2021 4.940 5.280 4.830 5.090 93,891 +0.28(+5.82%)
Nov 10, 2021 4.920 4.810 73,638 -0.14(-2.83%)
Nov 09, 2021 5.040 5.110 4.800 4.950 172,438 -0.14(-2.75%)
Nov 08, 2021 5.070 5.270 4.990 5.090 238,079 +0.10(+2.00%)
Nov 05, 2021 5.170 5.298 4.920 4.990 125,056 -0.18(-3.48%)
Nov 04, 2021 5.280 5.350 5.100 5.170 57,708 -0.16(-3.00%)
Nov 03, 2021 5.210 5.420 5.160 5.330 90,906 +0.13(+2.50%)
Nov 02, 2021 5.350 5.350 5.080 5.200 78,532 -0.12(-2.26%)
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.