Skip to main content

Allied Healthcare (NQ: AHPI )

0.5501 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 0.5501 0 +0.02(+3.58%)
Feb 01, 2023 0.5600 0.5786 0.5000 0.5311 272,860 -0.02(-3.45%)
Jan 31, 2023 0.5600 0.6418 0.5500 0.5501 223,183 -0.03(-5.32%)
Jan 30, 2023 0.6000 0.6000 0.5500 0.5810 128,941 +0.00(+0.55%)
Jan 27, 2023 0.5500 0.6698 0.5300 0.5778 496,946 -0.14(-19.75%)
Jan 26, 2023 1.110 1.131 0.6000 0.7200 816,963 -0.41(-36.28%)
Jan 25, 2023 1.180 1.180 1.110 1.130 35,845 -0.05(-4.24%)
Jan 24, 2023 1.120 1.379 1.040 1.180 580,090 +0.11(+10.28%)
Jan 23, 2023 1.100 1.100 1.070 1.070 14,544 -0.01(-0.93%)
Jan 20, 2023 1.040 1.080 1.030 1.080 9,287 +0.03(+2.37%)
Jan 19, 2023 1.070 1.080 1.020 1.055 11,567 +0.02(+2.43%)
Jan 18, 2023 1.070 1.150 1.030 1.030 42,208 -0.07(-6.36%)
Jan 17, 2023 1.090 1.170 1.050 1.100 65,694 -0.00(-0.01%)
Jan 13, 2023 1.100 1.110 1.090 1.100 17,499 +0.01(+0.91%)
Jan 12, 2023 1.120 1.120 1.030 1.090 28,077 -0.01(-1.21%)
Jan 11, 2023 1.050 1.130 0.9901 1.103 41,817 +0.06(+5.72%)
Jan 10, 2023 1.000 1.044 0.9900 1.044 12,468 +0.01(+0.75%)
Jan 09, 2023 1.050 1.140 0.9300 1.036 87,417 +0.01(+0.58%)
Jan 06, 2023 0.9300 1.030 0.9300 1.030 11,378 +0.03(+2.90%)
Jan 05, 2023 0.9957 1.050 0.9701 1.001 23,079 -0.04(-3.75%)
Jan 04, 2023 0.9600 1.040 0.9300 1.040 21,392 +0.05(+5.05%)
Jan 03, 2023 0.8900 1.050 0.8644 0.9900 62,415 +0.07(+7.59%)
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%)
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.