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 29, 2021 5.310 5.413 5.245 5.280 63,943 -0.11(-2.04%)
Oct 28, 2021 5.370 5.490 5.310 5.390 46,982 +0.04(+0.75%)
Oct 27, 2021 5.540 5.660 5.350 5.350 72,368 -0.20(-3.60%)
Oct 26, 2021 5.600 5.550 179,115 -0.01(-0.18%)
Oct 25, 2021 5.550 5.660 5.350 5.560 197,940 -0.03(-0.54%)
Oct 22, 2021 6.000 6.010 5.550 5.590 134,998 -0.46(-7.60%)
Oct 21, 2021 6.080 6.145 5.900 6.050 104,147 -0.12(-1.94%)
Oct 20, 2021 6.200 6.400 6.070 6.170 93,576 +0.01(+0.16%)
Oct 19, 2021 6.300 6.300 6.010 6.160 95,728 -0.05(-0.81%)
Oct 18, 2021 5.830 6.396 5.800 6.210 243,742 +0.36(+6.15%)
Oct 15, 2021 6.070 6.200 5.850 5.850 88,617 -0.18(-2.99%)
Oct 14, 2021 6.420 6.420 6.020 6.030 131,213 -0.39(-6.07%)
Oct 13, 2021 6.070 6.500 6.070 6.420 158,577 +0.29(+4.73%)
Oct 12, 2021 6.050 6.200 6.010 6.130 118,145 +0.02(+0.33%)
Oct 11, 2021 6.070 6.212 5.980 6.110 45,943 +0.11(+1.83%)
Oct 08, 2021 6.240 6.294 5.966 6.000 92,349 -0.35(-5.51%)
Oct 07, 2021 6.060 6.570 6.060 6.350 164,497 +0.29(+4.79%)
Oct 06, 2021 5.830 6.290 5.810 6.060 130,697 +0.13(+2.19%)
Oct 05, 2021 6.520 6.545 5.860 5.930 211,533 -0.66(-10.02%)
Oct 04, 2021 6.730 6.850 6.500 6.590 103,107 -0.28(-4.08%)
Oct 01, 2021 6.790 6.900 6.620 6.870 74,118 -0.03(-0.43%)
Sep 30, 2021 6.790 6.970 6.726 6.900 101,990 +0.15(+2.22%)
Sep 29, 2021 7.130 7.130 6.610 6.750 182,394 -0.38(-5.33%)
Sep 28, 2021 6.990 7.200 6.881 7.130 136,431 +0.00(+0.00%)
Sep 27, 2021 7.150 7.220 6.860 7.130 234,654 -0.12(-1.66%)
Sep 24, 2021 7.340 7.420 7.110 7.250 310,032 -0.18(-2.42%)
Sep 23, 2021 7.230 7.610 7.100 7.430 270,241 +0.17(+2.34%)
Sep 22, 2021 7.590 7.740 7.070 7.260 419,168 -0.47(-6.08%)
Sep 21, 2021 7.050 8.180 7.030 7.730 1,245,371 +0.68(+9.65%)
Sep 20, 2021 7.350 7.450 7.020 7.050 214,445 -0.61(-7.96%)
Sep 17, 2021 7.150 7.920 7.120 7.660 509,330 +0.29(+3.93%)
Sep 16, 2021 6.760 7.450 6.710 7.370 886,332 +0.21(+2.93%)
Sep 15, 2021 6.460 8.435 6.180 7.160 8,144,511 +0.78(+12.23%)
Sep 14, 2021 7.000 7.030 6.360 6.380 568,994 -0.66(-9.38%)
Sep 13, 2021 7.650 7.763 6.960 7.040 623,095 -0.61(-7.97%)
Sep 10, 2021 8.300 8.340 7.650 7.650 432,084 -0.65(-7.83%)
Sep 09, 2021 8.260 8.560 8.050 8.300 253,905 +0.07(+0.85%)
Sep 08, 2021 8.510 8.560 8.110 8.230 307,947 +0.03(+0.37%)
Sep 07, 2021 9.180 9.450 8.034 8.200 745,105 -0.98(-10.68%)
Sep 03, 2021 9.950 9.950 9.130 9.180 409,574 -0.63(-6.42%)
Sep 02, 2021 9.550 9.920 9.400 9.810 420,485 +0.16(+1.66%)
Sep 01, 2021 9.490 9.760 9.210 9.650 412,612 +0.21(+2.22%)
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%)
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.