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 (%)
Dec 30, 2022 0.8287 0.9598 0.8287 0.9202 121,619 +0.04(+4.05%)
Dec 29, 2022 0.8800 0.8844 0.8005 0.8844 46,652 -0.02(-1.73%)
Dec 28, 2022 0.9600 0.9900 0.8637 0.9000 39,502 -0.05(-5.26%)
Dec 27, 2022 0.8500 0.9500 0.8500 0.9500 24,793 +0.00(+0.00%)
Dec 23, 2022 0.9000 0.9500 0.8900 0.9500 15,952 +0.05(+5.56%)
Dec 22, 2022 0.9600 0.9600 0.9000 0.9000 8,508 -0.05(-5.25%)
Dec 21, 2022 0.9500 0.9500 0.9100 0.9499 5,381 -0.00(-0.01%)
Dec 20, 2022 0.9100 0.9500 0.9056 0.9500 10,826 +0.00(+0.24%)
Dec 19, 2022 0.9000 0.9610 0.9000 0.9477 37,372 -0.05(-5.04%)
Dec 16, 2022 0.9704 1.000 0.9600 0.9980 17,926 +0.02(+1.84%)
Dec 15, 2022 0.9800 1.050 0.9625 0.9800 37,266 -0.04(-3.92%)
Dec 14, 2022 0.9900 1.040 0.9800 1.020 20,157 +0.01(+1.33%)
Dec 13, 2022 0.9800 1.010 0.9600 1.007 15,863 -0.01(-1.31%)
Dec 12, 2022 1.051 1.051 0.9677 1.020 11,971 +0.06(+6.25%)
Dec 09, 2022 1.040 1.045 0.8838 0.9600 79,804 -0.12(-10.98%)
Dec 08, 2022 1.110 1.110 1.060 1.078 28,095 -0.05(-4.33%)
Dec 07, 2022 1.120 1.150 1.120 1.127 4,034 +0.00(+0.20%)
Dec 06, 2022 1.150 1.150 1.120 1.125 13,742 -0.02(-2.17%)
Dec 05, 2022 1.180 1.180 1.150 1.150 4,778 -0.02(-1.71%)
Dec 02, 2022 1.160 1.219 1.151 1.170 27,924 +0.01(+1.30%)
Dec 01, 2022 1.170 1.170 1.140 1.155 9,488 +0.01(+0.43%)
Nov 30, 2022 1.120 1.160 1.120 1.150 13,946 +0.03(+2.68%)
Nov 29, 2022 1.190 1.190 1.120 1.120 6,751 -0.03(-2.62%)
Nov 28, 2022 1.150 1.220 1.120 1.150 17,684 -0.02(-1.70%)
Nov 25, 2022 1.210 1.240 1.156 1.170 18,571 -0.04(-2.90%)
Nov 23, 2022 1.180 1.250 1.150 1.205 38,341 +0.05(+3.88%)
Nov 22, 2022 1.150 1.220 1.150 1.160 95,188 +0.02(+1.75%)
Nov 21, 2022 1.180 1.190 1.135 1.140 34,474 -0.06(-5.00%)
Nov 18, 2022 1.270 1.270 1.180 1.200 31,530 +0.00(+0.00%)
Nov 17, 2022 1.470 1.470 1.200 1.200 227,343 -0.27(-18.37%)
Nov 16, 2022 1.240 1.530 1.180 1.470 474,267 +0.28(+23.52%)
Nov 15, 2022 1.210 1.240 1.190 1.190 12,751 -0.03(-2.45%)
Nov 14, 2022 1.240 1.240 1.220 1.220 8,956 -0.02(-1.46%)
Nov 11, 2022 1.200 1.240 1.180 1.238 22,218 +0.02(+1.48%)
Nov 10, 2022 1.190 1.247 1.190 1.220 17,560 +0.02(+1.67%)
Nov 09, 2022 1.210 1.250 1.190 1.200 24,933 -0.06(-4.75%)
Nov 08, 2022 1.251 1.260 1.200 1.260 24,870 -0.00(-0.01%)
Nov 07, 2022 1.280 1.280 1.260 1.260 6,279 +0.02(+1.61%)
Nov 04, 2022 1.240 1.291 1.210 1.240 9,476 -0.01(-0.80%)
Nov 03, 2022 1.250 1.308 1.220 1.250 6,992 -0.04(-3.10%)
Nov 02, 2022 1.300 1.303 1.290 1.290 3,890 +0.02(+1.57%)
Nov 01, 2022 1.190 1.308 1.190 1.270 12,284 -0.01(-0.78%)
Oct 31, 2022 1.230 1.300 1.190 1.280 13,737 +0.03(+2.40%)
Oct 28, 2022 1.210 1.285 1.210 1.250 7,749 -0.04(-3.39%)
Oct 27, 2022 1.300 1.300 1.270 1.294 11,144 +0.01(+0.41%)
Oct 26, 2022 1.271 1.290 1.250 1.288 17,239 +0.03(+2.26%)
Oct 25, 2022 1.180 1.280 1.180 1.260 28,243 +0.04(+3.28%)
Oct 24, 2022 1.190 1.227 1.180 1.220 11,968 +0.00(+0.00%)
Oct 21, 2022 1.320 1.371 1.180 1.220 64,482 -0.08(-6.15%)
Oct 20, 2022 1.300 1.380 1.300 1.300 18,218 -0.04(-2.99%)
Oct 19, 2022 1.379 1.385 1.340 1.340 4,501 -0.04(-2.90%)
Oct 18, 2022 1.260 1.387 1.260 1.380 17,545 +0.03(+2.22%)
Oct 17, 2022 1.320 1.360 1.319 1.350 24,818 +0.08(+6.30%)
Oct 14, 2022 1.320 1.330 1.265 1.270 12,067 -0.06(-4.40%)
Oct 13, 2022 1.320 1.330 1.280 1.328 13,543 +0.02(+1.44%)
Oct 12, 2022 1.310 1.310 1.286 1.310 8,995 +0.03(+2.30%)
Oct 11, 2022 1.250 1.310 1.213 1.280 9,377 +0.01(+0.79%)
Oct 10, 2022 1.330 1.330 1.253 1.270 44,301 -0.07(-5.22%)
Oct 07, 2022 1.380 1.380 1.340 1.340 29,895 -0.04(-2.90%)
Oct 06, 2022 1.390 1.390 1.351 1.380 10,151 +0.01(+0.73%)
Oct 05, 2022 1.365 1.380 1.345 1.370 30,406 +0.01(+0.74%)
Oct 04, 2022 1.340 1.380 1.340 1.360 55,356 +0.02(+1.12%)
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.