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%)
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.