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 (%)
Sep 30, 2020 5.600 5.770 5.420 5.520 110,559 -0.01(-0.18%)
Sep 29, 2020 5.660 6.230 5.510 5.530 242,527 -0.13(-2.30%)
Sep 28, 2020 5.630 5.842 5.600 5.660 54,801 -0.04(-0.70%)
Sep 25, 2020 5.560 5.960 5.560 5.700 70,300 +0.16(+2.89%)
Sep 24, 2020 5.660 5.750 5.360 5.540 97,938 -0.18(-3.15%)
Sep 23, 2020 5.990 6.100 5.470 5.720 113,749 -0.25(-4.19%)
Sep 22, 2020 5.660 6.580 5.520 5.970 452,474 +0.35(+6.23%)
Sep 21, 2020 5.680 6.050 5.560 5.620 88,901 -0.15(-2.60%)
Sep 18, 2020 5.610 6.090 5.610 5.770 128,900 +0.19(+3.41%)
Sep 17, 2020 5.990 6.160 5.350 5.580 228,405 -0.49(-8.07%)
Sep 16, 2020 6.170 6.330 5.920 6.070 162,743 -0.12(-1.94%)
Sep 15, 2020 6.310 6.440 6.010 6.190 196,526 -0.15(-2.37%)
Sep 14, 2020 5.830 6.440 5.660 6.340 330,169 +0.73(+13.01%)
Sep 11, 2020 5.540 6.100 5.400 5.610 425,100 +0.07(+1.26%)
Sep 10, 2020 5.730 5.750 5.260 5.540 165,441 -0.10(-1.77%)
Sep 09, 2020 5.270 5.900 5.270 5.640 216,482 +0.39(+7.43%)
Sep 08, 2020 4.900 5.750 4.660 5.250 466,228 +0.32(+6.49%)
Sep 04, 2020 5.170 5.230 4.780 4.930 205,600 -0.24(-4.64%)
Sep 03, 2020 5.680 5.740 5.100 5.170 192,007 -0.59(-10.24%)
Sep 02, 2020 6.020 6.100 5.520 5.760 232,451 -0.43(-6.95%)
Sep 01, 2020 6.960 6.970 6.100 6.190 211,393 -0.75(-10.81%)
Aug 31, 2020 7.090 7.140 6.720 6.940 112,298 -0.09(-1.28%)
Aug 28, 2020 7.110 7.110 6.900 7.030 60,100 -0.10(-1.40%)
Aug 27, 2020 7.090 7.320 6.840 7.130 147,226 -0.02(-0.28%)
Aug 26, 2020 7.340 7.550 7.000 7.150 163,980 -0.13(-1.79%)
Aug 25, 2020 7.000 7.550 6.830 7.280 122,283 +0.14(+1.96%)
Aug 24, 2020 7.310 7.400 6.770 7.140 200,990 -0.20(-2.72%)
Aug 21, 2020 7.270 7.380 7.110 7.340 114,600 -0.07(-0.94%)
Aug 20, 2020 7.900 8.120 7.120 7.410 261,874 -0.53(-6.68%)
Aug 19, 2020 8.040 8.050 7.910 7.940 175,836 -0.19(-2.34%)
Aug 18, 2020 7.910 8.160 7.820 8.130 142,515 +0.21(+2.65%)
Aug 17, 2020 8.260 8.490 7.860 7.920 198,480 -0.48(-5.71%)
Aug 14, 2020 8.430 8.490 8.080 8.400 183,300 +0.05(+0.60%)
Aug 13, 2020 8.060 8.870 7.890 8.350 426,002 +0.38(+4.77%)
Aug 12, 2020 9.030 9.230 7.700 7.970 691,603 -1.05(-11.64%)
Aug 11, 2020 9.990 10.05 9.020 9.020 443,590 -1.07(-10.60%)
Aug 10, 2020 10.28 10.33 9.900 10.09 213,693 -0.26(-2.51%)
Aug 07, 2020 10.35 10.69 10.15 10.35 200,700 -0.08(-0.77%)
Aug 06, 2020 10.45 10.52 10.21 10.43 187,632 +0.00(+0.00%)
Aug 05, 2020 10.22 10.66 10.21 10.43 220,019 +0.17(+1.66%)
Aug 04, 2020 10.31 10.87 10.11 10.26 207,653 -0.19(-1.82%)
Aug 03, 2020 10.43 10.60 10.16 10.45 282,865 +0.07(+0.67%)
Jul 31, 2020 10.73 10.89 10.13 10.38 300,100 -0.40(-3.71%)
Jul 30, 2020 10.80 10.96 10.30 10.78 325,195 -0.11(-1.01%)
Jul 29, 2020 11.16 11.27 10.22 10.89 755,577 +0.01(+0.09%)
Jul 28, 2020 11.24 11.47 10.88 10.88 302,116 -0.37(-3.29%)
Jul 27, 2020 11.19 11.54 10.95 11.25 225,308 +0.15(+1.35%)
Jul 24, 2020 11.24 11.95 10.92 11.10 407,000 -0.10(-0.89%)
Jul 23, 2020 12.55 12.88 10.80 11.20 797,836 -1.69(-13.11%)
Jul 22, 2020 11.39 13.27 11.23 12.89 1,598,051 +1.36(+11.80%)
Jul 21, 2020 11.51 12.00 11.00 11.53 672,064 +0.11(+0.96%)
Jul 20, 2020 11.15 11.58 10.70 11.42 663,980 +0.48(+4.39%)
Jul 17, 2020 11.39 12.18 10.55 10.94 1,131,100 -0.25(-2.23%)
Jul 16, 2020 9.930 12.25 9.910 11.19 1,497,769 +1.14(+11.34%)
Jul 15, 2020 10.01 10.24 9.850 10.05 598,959 -0.16(-1.57%)
Jul 14, 2020 10.34 10.59 9.700 10.21 432,463 -0.26(-2.48%)
Jul 13, 2020 10.93 11.21 10.20 10.47 434,335 -0.40(-3.68%)
Jul 10, 2020 11.28 11.69 10.75 10.87 672,600 -0.41(-3.63%)
Jul 09, 2020 11.80 11.90 11.10 11.28 294,944 -0.72(-6.00%)
Jul 08, 2020 11.10 12.35 11.03 12.00 576,278 +0.86(+7.72%)
Jul 07, 2020 11.14 11.45 11.01 11.14 218,320 +0.06(+0.54%)
Jul 06, 2020 11.55 11.63 10.88 11.08 347,949 -0.37(-3.23%)
Jul 02, 2020 11.95 11.99 11.27 11.45 314,300 -0.30(-2.55%)
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.