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 (%)
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%)
Dec 02, 2019 1.000 1.050 0.9955 1.010 22,357 +0.01(+1.00%)
Nov 29, 2019 1.000 1.000 1.000 1.000 1,100 +0.00(+0.00%)
Nov 27, 2019 1.070 1.080 1.000 1.000 900 -0.08(-7.41%)
Nov 26, 2019 1.025 1.080 1.025 1.080 373 +0.03(+2.86%)
Nov 25, 2019 1.050 1.080 1.010 1.050 5,027 -0.01(-0.94%)
Nov 22, 2019 0.9200 1.060 0.9200 1.060 400 +0.13(+13.89%)
Nov 21, 2019 1.050 1.050 0.9307 0.9307 3,613 -0.17(-15.39%)
Nov 20, 2019 0.9956 1.100 0.9956 1.100 1,569 +0.09(+8.91%)
Nov 19, 2019 0.9700 1.010 0.9700 1.010 4,238 +0.01(+1.00%)
Nov 18, 2019 0.9900 1.000 0.9700 1.000 2,538 +0.03(+3.09%)
Nov 15, 2019 1.000 1.001 0.9700 0.9700 5,300 -0.05(-5.37%)
Nov 14, 2019 1.050 1.050 0.9700 1.025 4,969 -0.03(-2.87%)
Nov 13, 2019 1.080 1.080 0.9168 1.055 8,683 -0.05(-4.50%)
Nov 12, 2019 1.105 1.105 1.105 1.105 106 -0.04(-3.91%)
Nov 11, 2019 1.150 1.150 1.150 1.150 632 +0.05(+4.47%)
Nov 08, 2019 1.180 1.180 1.101 1.101 400 -0.07(-5.91%)
Nov 07, 2019 1.140 1.170 1.100 1.170 2,936 +0.02(+1.73%)
Nov 06, 2019 1.150 1.150 1.150 23 +0.00(+0.00%)
Nov 05, 2019 1.152 1.152 1.150 1.150 1,511 -0.00(-0.36%)
Nov 04, 2019 1.150 1.170 1.150 1.154 4,565 +0.00(+0.37%)
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.