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, 2019 1.140 1.150 1.140 1.150 501 +0.01(+0.88%)
Oct 30, 2019 1.140 1.147 1.140 1.140 1,274 -0.05(-4.20%)
Oct 29, 2019 1.130 1.190 1.130 1.190 1,753 +0.05(+4.39%)
Oct 28, 2019 1.200 1.200 1.110 1.140 3,763 -0.11(-9.16%)
Oct 25, 2019 1.265 1.290 1.230 1.255 3,700 -0.04(-2.71%)
Oct 24, 2019 1.290 1.300 1.280 1.290 5,723 +0.06(+4.88%)
Oct 23, 2019 1.265 1.280 1.230 1.230 1,724 -0.07(-5.38%)
Oct 22, 2019 1.300 1.300 1.300 50 +0.00(+0.00%)
Oct 21, 2019 1.240 1.430 1.230 1.300 4,275 +0.04(+3.17%)
Oct 18, 2019 1.260 1.260 1.260 1.260 100 +0.03(+2.44%)
Oct 17, 2019 1.280 1.280 1.230 1.230 518 -0.16(-11.51%)
Oct 16, 2019 1.280 1.444 1.280 1.390 3,985 +0.03(+1.97%)
Oct 15, 2019 1.363 1.363 1.363 1.363 436 +0.08(+6.48%)
Oct 14, 2019 1.330 1.330 1.280 1.280 6,831 -0.07(-5.16%)
Oct 11, 2019 1.338 1.350 1.338 1.350 800 -0.00(-0.01%)
Oct 10, 2019 1.330 1.350 1.330 1.350 983 +0.00(+0.15%)
Oct 09, 2019 1.330 1.348 1.330 1.348 1,410 +0.03(+2.12%)
Oct 08, 2019 1.360 1.376 1.320 1.320 4,144 +0.00(+0.00%)
Oct 07, 2019 1.320 1.367 1.320 1.320 1,570 +0.00(+0.00%)
Oct 04, 2019 1.320 1.320 1.320 1.320 500 -0.07(-5.04%)
Oct 03, 2019 1.390 1.390 1.390 9 +0.00(+0.00%)
Oct 02, 2019 1.340 1.390 1.320 1.390 7,214 +0.04(+3.17%)
Oct 01, 2019 1.345 1.347 1.340 1.347 1,617 -0.05(-3.76%)
Sep 30, 2019 1.400 1.400 1.400 1.400 223 +0.07(+5.26%)
Sep 27, 2019 1.341 1.341 1.330 1.330 400 -0.05(-3.62%)
Sep 26, 2019 1.380 1.380 1.380 168 +0.00(+0.00%)
Sep 25, 2019 1.380 1.380 1.380 20 +0.00(+0.00%)
Sep 24, 2019 1.380 1.380 1.380 192 +0.00(+0.00%)
Sep 23, 2019 1.380 1.380 1.380 1.380 622 +0.11(+8.66%)
Sep 20, 2019 1.350 1.390 1.270 1.270 4,300 -0.06(-4.51%)
Sep 19, 2019 1.370 1.400 1.250 1.330 4,679 -0.07(-5.00%)
Sep 18, 2019 1.410 1.410 1.400 1.400 1,721 -0.01(-0.71%)
Sep 17, 2019 1.410 1.420 1.410 1.410 789 +0.01(+0.71%)
Sep 16, 2019 1.419 1.419 1.400 1.400 1,874 -0.03(-2.03%)
Sep 13, 2019 1.401 1.450 1.400 1.429 5,900 +0.02(+1.35%)
Sep 12, 2019 1.510 1.510 1.400 1.410 5,557 -0.01(-0.37%)
Sep 11, 2019 1.430 1.430 1.415 1.415 3,270 -0.01(-1.03%)
Sep 10, 2019 1.430 1.430 1.430 1.430 342 -0.01(-0.69%)
Sep 09, 2019 1.470 1.470 1.430 1.440 1,200 +0.01(+0.70%)
Sep 06, 2019 1.430 1.430 1.430 89 +0.00(+0.00%)
Sep 05, 2019 1.430 1.430 1.430 88 +0.00(+0.00%)
Sep 04, 2019 1.500 1.500 1.400 1.430 460 -0.09(-5.92%)
Sep 03, 2019 1.400 1.520 1.400 1.520 723 +0.12(+8.57%)
Aug 30, 2019 1.410 1.410 1.400 1.400 400 -0.01(-0.50%)
Aug 29, 2019 1.407 1.407 1.407 1.407 1,149 -0.03(-1.79%)
Aug 28, 2019 1.400 1.433 1.400 1.433 1,453 -0.02(-1.19%)
Aug 27, 2019 1.450 1.450 1.450 1.450 976 +0.01(+0.69%)
Aug 26, 2019 1.474 1.474 1.440 1.440 510 -0.01(-0.69%)
Aug 23, 2019 1.450 1.450 1.450 1.450 300 +0.00(+0.00%)
Aug 22, 2019 1.471 1.471 1.450 1.450 200 -0.08(-5.23%)
Aug 21, 2019 1.530 1.530 1.530 132 +0.00(+0.00%)
Aug 20, 2019 1.540 1.540 1.500 1.530 1,243 +0.07(+4.79%)
Aug 19, 2019 1.450 1.520 1.447 1.460 3,458 +0.01(+0.69%)
Aug 16, 2019 1.480 1.485 1.450 1.450 900 -0.07(-4.61%)
Aug 15, 2019 1.500 1.553 1.500 1.520 1,696 +0.02(+1.33%)
Aug 14, 2019 1.530 1.580 1.500 1.500 988 +0.05(+3.45%)
Aug 13, 2019 1.460 1.567 1.450 1.450 7,394 -0.02(-1.21%)
Aug 12, 2019 1.540 1.540 1.460 1.468 9,830 -0.05(-3.44%)
Aug 09, 2019 1.530 1.540 1.520 1.520 3,300 -0.11(-6.75%)
Aug 08, 2019 1.630 1.630 1.630 1.630 886 +0.04(+2.52%)
Aug 07, 2019 1.590 1.590 1.525 1.590 2,766 -0.00(-0.05%)
Aug 06, 2019 1.591 1.591 1.591 1.591 241 +0.07(+4.66%)
Aug 05, 2019 1.520 1.520 1.520 90 +0.00(+0.00%)
Aug 02, 2019 1.528 1.528 1.520 1.520 400 -0.01(-0.65%)
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.