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 (%)
Feb 28, 2020 41.44 45.00 15.85 24.00 7,505,600 +8.48(+54.64%)
Feb 27, 2020 5.870 17.95 5.050 15.52 11,514,188 +11.84(+321.74%)
Feb 26, 2020 3.540 4.180 3.420 3.680 2,125,428 +0.27(+7.92%)
Feb 25, 2020 3.040 3.690 2.820 3.410 1,137,077 +0.28(+8.95%)
Feb 24, 2020 2.560 3.480 2.540 3.130 2,269,806 +0.67(+27.24%)
Feb 21, 2020 2.340 2.560 2.110 2.460 468,400 +0.07(+2.93%)
Feb 20, 2020 2.040 2.430 1.980 2.390 743,650 +0.30(+14.35%)
Feb 19, 2020 2.150 2.188 2.010 2.090 116,837 -0.10(-4.57%)
Feb 18, 2020 2.350 2.390 2.150 2.190 172,434 -0.13(-5.60%)
Feb 14, 2020 2.270 2.470 2.220 2.320 165,800 +0.06(+2.65%)
Feb 13, 2020 2.390 2.490 2.210 2.260 459,467 +0.12(+5.61%)
Feb 12, 2020 2.210 2.340 2.100 2.140 281,398 -0.13(-5.73%)
Feb 11, 2020 2.500 2.500 2.200 2.270 229,020 -0.27(-10.63%)
Feb 10, 2020 2.140 2.670 2.080 2.540 784,689 +0.29(+12.89%)
Feb 07, 2020 2.200 2.390 2.100 2.250 374,400 +0.04(+1.81%)
Feb 06, 2020 2.350 2.400 2.180 2.210 346,051 -0.21(-8.68%)
Feb 05, 2020 2.350 2.620 2.280 2.420 359,953 -0.06(-2.42%)
Feb 04, 2020 2.590 2.600 2.280 2.480 524,606 -0.48(-16.22%)
Feb 03, 2020 3.660 3.690 2.730 2.960 664,061 -0.93(-23.91%)
Jan 31, 2020 4.090 4.470 3.520 3.890 2,332,900 +0.65(+20.06%)
Jan 30, 2020 2.630 3.490 2.530 3.240 1,213,019 +0.70(+27.56%)
Jan 29, 2020 2.880 2.970 2.160 2.540 1,048,893 -0.42(-14.19%)
Jan 28, 2020 4.000 4.000 2.880 2.960 1,022,486 -1.39(-31.95%)
Jan 27, 2020 3.880 5.000 3.670 4.350 4,542,064 +1.45(+50.00%)
Jan 24, 2020 1.570 4.150 1.535 2.900 4,610,900 +1.40(+93.33%)
Jan 23, 2020 1.500 1.607 1.500 1.500 20,539 -0.10(-6.25%)
Jan 22, 2020 1.650 1.650 1.510 1.600 13,972 -0.02(-1.23%)
Jan 21, 2020 1.590 1.650 1.590 1.620 20,365 +0.02(+1.44%)
Jan 17, 2020 1.643 1.643 1.597 1.597 14,300 +0.03(+1.76%)
Jan 16, 2020 1.500 1.569 1.500 1.569 692 +0.07(+4.63%)
Jan 15, 2020 1.480 1.640 1.400 1.500 39,571 +0.07(+4.90%)
Jan 14, 2020 1.420 1.490 1.400 1.430 14,444 +0.01(+0.73%)
Jan 13, 2020 1.350 1.490 1.300 1.420 13,270 +0.08(+5.95%)
Jan 10, 2020 1.190 1.385 1.190 1.340 13,400 +0.12(+9.84%)
Jan 09, 2020 1.350 1.643 1.200 1.220 49,616 -0.10(-7.58%)
Jan 08, 2020 1.301 1.350 1.301 1.320 15,152 +0.05(+3.53%)
Jan 07, 2020 1.240 1.290 1.230 1.275 1,369 +0.02(+1.59%)
Jan 06, 2020 1.200 1.350 1.200 1.255 10,705 +0.01(+1.21%)
Jan 03, 2020 1.320 1.320 1.200 1.240 33,600 -0.02(-1.59%)
Jan 02, 2020 1.220 1.380 1.220 1.260 15,378 +0.04(+3.62%)
Dec 31, 2019 1.135 1.454 1.135 1.216 130,500 +0.07(+5.74%)
Dec 30, 2019 1.190 1.190 1.080 1.150 10,584 +0.05(+4.55%)
Dec 27, 2019 1.110 1.115 1.100 1.100 1,700 +0.02(+1.85%)
Dec 26, 2019 1.130 1.230 1.070 1.080 8,395 -0.05(-4.42%)
Dec 24, 2019 1.080 1.270 1.080 1.130 1,300 +0.06(+5.61%)
Dec 23, 2019 1.140 1.230 1.070 1.070 13,580 -0.08(-6.96%)
Dec 20, 2019 1.110 1.280 1.050 1.150 11,300 +0.04(+4.03%)
Dec 19, 2019 1.147 1.147 1.040 1.105 8,565 +0.03(+2.84%)
Dec 18, 2019 1.150 1.150 1.050 1.075 14,893 -0.03(-2.27%)
Dec 17, 2019 1.100 1.100 1.100 1.100 1,030 -0.02(-1.52%)
Dec 16, 2019 1.150 1.190 1.117 1.117 8,547 +0.02(+1.59%)
Dec 13, 2019 1.110 1.110 1.030 1.099 7,000 -0.04(-3.55%)
Dec 12, 2019 1.070 1.140 1.051 1.140 8,796 +0.11(+10.68%)
Dec 11, 2019 1.040 1.045 1.025 1.030 6,738 -0.04(-3.74%)
Dec 10, 2019 1.040 1.085 1.030 1.070 10,794 +0.00(+0.00%)
Dec 09, 2019 1.100 1.100 0.9600 1.070 2,475 +0.02(+1.42%)
Dec 06, 2019 1.100 1.100 1.055 1.055 7,400 +0.00(+0.48%)
Dec 05, 2019 1.050 1.050 1.000 1.050 4,922 +0.00(+0.00%)
Dec 04, 2019 1.000 1.050 1.000 1.050 811 -0.03(-2.78%)
Dec 03, 2019 0.9400 1.080 0.9400 1.080 4,542 +0.07(+6.93%)
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.