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, 2021 10.32 10.32 9.320 9.440 911,749 -0.54(-5.41%)
Aug 30, 2021 9.810 11.16 9.700 9.980 2,217,389 +0.29(+2.99%)
Aug 27, 2021 9.150 9.980 8.900 9.690 1,347,166 +0.60(+6.60%)
Aug 26, 2021 9.650 9.790 8.980 9.090 808,192 -0.52(-5.41%)
Aug 25, 2021 10.05 10.08 9.300 9.610 522,928 -0.44(-4.38%)
Aug 24, 2021 9.250 10.23 9.000 10.05 1,088,822 +0.75(+8.06%)
Aug 23, 2021 9.310 9.500 8.810 9.300 1,221,911 -0.01(-0.11%)
Aug 20, 2021 8.980 9.581 8.945 9.310 874,853 +0.31(+3.44%)
Aug 19, 2021 10.03 10.38 8.860 9.000 1,372,753 -1.65(-15.49%)
Aug 18, 2021 9.540 11.16 9.521 10.65 3,019,763 +1.16(+12.22%)
Aug 17, 2021 10.34 10.92 9.360 9.490 2,854,605 -0.69(-6.78%)
Aug 16, 2021 11.74 12.15 10.17 10.18 1,884,657 -2.12(-17.24%)
Aug 13, 2021 13.36 13.36 12.00 12.30 3,073,644 -1.40(-10.22%)
Aug 12, 2021 16.20 16.41 12.66 13.70 18,992,068 +1.01(+7.96%)
Aug 11, 2021 12.06 15.50 12.00 12.69 21,671,358 +1.40(+12.40%)
Aug 10, 2021 12.01 16.10 10.61 11.29 31,500,354 +1.17(+11.56%)
Aug 09, 2021 8.600 10.85 8.410 10.12 14,549,374 +1.88(+22.82%)
Aug 06, 2021 8.330 8.880 7.700 8.240 2,980,428 +0.00(+0.00%)
Aug 05, 2021 8.600 9.290 8.150 8.240 1,378,640 -0.52(-5.94%)
Aug 04, 2021 9.000 9.440 7.900 8.760 5,060,941 -0.14(-1.57%)
Aug 03, 2021 9.220 10.90 8.650 8.900 15,711,592 +0.02(+0.23%)
Aug 02, 2021 7.640 10.80 7.610 8.880 33,384,920 +0.63(+7.64%)
Jul 30, 2021 6.340 10.25 6.250 8.250 110,110,240 +2.31(+38.89%)
Jul 29, 2021 5.590 6.490 5.570 5.940 4,391,995 +0.33(+5.79%)
Jul 28, 2021 5.860 5.990 5.560 5.615 921,421 -0.46(-7.50%)
Jul 27, 2021 6.280 7.470 6.040 6.070 14,807,408 -0.20(-3.19%)
Jul 26, 2021 5.280 6.390 5.280 6.270 5,621,767 +0.79(+14.42%)
Jul 23, 2021 5.980 6.650 5.300 5.480 4,366,598 -0.70(-11.33%)
Jul 22, 2021 6.040 6.690 5.630 6.180 2,704,751 +0.17(+2.83%)
Jul 21, 2021 5.820 6.860 5.800 6.010 3,100,343 +0.22(+3.80%)
Jul 20, 2021 6.890 7.710 5.700 5.790 4,726,389 -2.53(-30.41%)
Jul 19, 2021 5.580 10.19 5.490 8.320 31,509,288 +2.53(+43.70%)
Jul 16, 2021 5.580 6.350 5.500 5.790 3,511,339 +0.17(+3.02%)
Jul 15, 2021 6.270 7.759 5.270 5.620 7,786,631 -0.62(-9.94%)
Jul 14, 2021 6.350 7.290 5.560 6.240 11,142,537 -2.82(-31.13%)
Jul 13, 2021 3.910 11.54 3.900 9.060 211,464,864 +5.10(+128.79%)
Jul 12, 2021 4.040 4.170 3.910 3.960 82,874 -0.05(-1.25%)
Jul 09, 2021 3.860 4.060 3.860 4.010 78,274 +0.20(+5.25%)
Jul 08, 2021 3.640 3.990 3.620 3.810 191,791 +0.00(+0.00%)
Jul 07, 2021 3.920 3.920 3.650 3.810 84,010 -0.08(-2.06%)
Jul 06, 2021 3.890 3.910 3.850 3.890 24,666 -0.02(-0.51%)
Jul 02, 2021 4.020 4.030 3.850 3.910 52,264 -0.13(-3.22%)
Jul 01, 2021 4.160 4.160 4.010 4.040 64,360 -0.13(-3.12%)
Jun 30, 2021 4.270 4.270 4.000 4.170 94,188 -0.10(-2.34%)
Jun 29, 2021 4.130 4.370 4.090 4.270 253,274 +0.15(+3.64%)
Jun 28, 2021 4.000 4.300 4.000 4.120 265,531 +0.15(+3.78%)
Jun 25, 2021 4.090 4.120 3.960 3.970 130,513 -0.07(-1.73%)
Jun 24, 2021 3.950 4.150 3.870 4.040 316,896 +0.09(+2.28%)
Jun 23, 2021 3.800 4.030 3.800 3.950 60,236 +0.15(+3.95%)
Jun 22, 2021 3.810 3.870 3.760 3.800 70,979 -0.07(-1.81%)
Jun 21, 2021 4.100 4.100 3.800 3.870 80,386 -0.20(-4.91%)
Jun 18, 2021 3.990 4.250 3.910 4.070 70,182 +0.10(+2.52%)
Jun 17, 2021 3.970 4.090 3.970 3.970 29,063 -0.02(-0.50%)
Jun 16, 2021 4.020 4.051 3.860 3.990 41,821 -0.09(-2.21%)
Jun 15, 2021 4.260 4.260 4.021 4.080 60,640 -0.16(-3.77%)
Jun 14, 2021 4.250 4.350 4.150 4.240 68,724 +0.01(+0.24%)
Jun 11, 2021 4.130 4.319 4.130 4.230 71,641 +0.13(+3.17%)
Jun 10, 2021 4.320 4.330 4.090 4.100 102,618 -0.22(-5.09%)
Jun 09, 2021 4.420 4.460 4.260 4.320 218,192 -0.14(-3.14%)
Jun 08, 2021 4.610 4.850 4.250 4.460 431,990 -0.07(-1.55%)
Jun 07, 2021 4.030 4.640 3.960 4.530 1,208,270 +0.49(+12.13%)
Jun 04, 2021 3.950 4.400 3.810 4.040 612,473 +0.02(+0.50%)
Jun 03, 2021 3.660 4.260 3.600 4.020 505,909 +0.36(+9.84%)
Jun 02, 2021 3.570 3.740 3.570 3.660 78,152 +0.10(+2.81%)
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.