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, 2017 1.990 1.990 1.830 1.880 13,582 -0.10(-5.05%)
Feb 27, 2017 2.020 2.063 1.930 1.980 23,484 -0.07(-3.41%)
Feb 24, 2017 2.030 2.060 2.006 2.050 27,105 -0.01(-0.49%)
Feb 23, 2017 2.165 2.180 2.020 2.060 18,037 +0.05(+2.49%)
Feb 22, 2017 2.100 2.155 2.000 2.010 26,003 -0.07(-3.37%)
Feb 21, 2017 2.190 2.190 2.070 2.080 29,972 -0.16(-7.14%)
Feb 17, 2017 2.240 2.240 2.240 0 +0.15(+7.18%)
Feb 16, 2017 2.250 2.250 2.090 2.090 20,181 -0.11(-5.00%)
Feb 15, 2017 2.300 2.300 2.070 2.200 69,754 -0.11(-4.65%)
Feb 14, 2017 2.120 2.800 2.120 2.307 606,798 +0.14(+6.33%)
Feb 13, 2017 2.140 2.170 2.140 2.170 508 -0.01(-0.46%)
Feb 10, 2017 2.142 2.300 2.075 2.180 17,006 +0.04(+1.87%)
Feb 09, 2017 2.050 2.150 2.050 2.140 34,219 +0.08(+3.88%)
Feb 08, 2017 2.050 2.090 2.050 2.060 1,060 +0.03(+1.48%)
Feb 07, 2017 2.030 2.069 2.030 2.030 7,214 -0.05(-2.40%)
Feb 06, 2017 2.050 2.080 2.030 2.080 4,111 +0.00(+0.00%)
Feb 03, 2017 2.013 2.090 2.013 2.080 2,344 +0.07(+3.48%)
Feb 02, 2017 2.100 2.100 2.010 2.010 24,933 -0.07(-3.37%)
Feb 01, 2017 2.162 2.200 2.073 2.080 27,956 -0.15(-6.73%)
Jan 31, 2017 2.090 2.280 2.070 2.230 143,035 +0.16(+7.73%)
Jan 30, 2017 2.100 2.100 2.070 2.070 11,323 -0.06(-2.82%)
Jan 27, 2017 2.110 2.200 2.070 2.130 19,970 +0.03(+1.43%)
Jan 26, 2017 2.070 2.100 2.070 2.100 2,770 -0.01(-0.47%)
Jan 25, 2017 2.090 2.110 2.068 2.110 6,717 +0.02(+0.96%)
Jan 24, 2017 2.071 2.120 2.071 2.090 4,331 +0.00(+0.00%)
Jan 23, 2017 2.090 2.100 2.072 2.090 6,275 -0.01(-0.48%)
Jan 20, 2017 2.063 2.240 2.063 2.100 1,962 +0.01(+0.48%)
Jan 19, 2017 2.204 2.317 2.060 2.090 12,341 -0.09(-4.13%)
Jan 18, 2017 2.098 2.215 2.090 2.180 14,108 +0.09(+4.31%)
Jan 17, 2017 2.129 2.340 2.060 2.090 57,634 -0.06(-2.79%)
Jan 13, 2017 2.150 2.150 2.150 0 +0.14(+6.97%)
Jan 12, 2017 2.143 2.143 2.010 2.010 25,720 -0.17(-7.80%)
Jan 11, 2017 2.440 2.440 2.141 2.180 70,793 -0.27(-11.02%)
Jan 10, 2017 2.212 2.730 2.212 2.450 262,478 +0.24(+10.86%)
Jan 09, 2017 2.170 2.270 2.070 2.210 103,924 +0.07(+3.19%)
Jan 06, 2017 2.100 2.630 2.080 2.142 201,067 +0.06(+2.97%)
Jan 05, 2017 2.056 2.090 2.056 2.080 2,215 +0.02(+0.97%)
Jan 04, 2017 2.040 2.100 2.040 2.060 3,584 +0.00(+0.00%)
Jan 03, 2017 2.020 2.130 2.000 2.060 1,380 +0.06(+2.92%)
Dec 30, 2016 2.002 2.002 2.002 0 -0.13(-5.89%)
Dec 29, 2016 2.220 2.250 1.900 2.127 24,321 -0.08(-3.76%)
Dec 28, 2016 2.360 2.360 2.210 2.210 2,906 -0.20(-8.30%)
Dec 27, 2016 2.465 2.465 2.220 2.410 8,873 +0.19(+8.56%)
Dec 23, 2016 2.220 2.220 2.220 0 -0.08(-3.48%)
Dec 22, 2016 2.240 2.300 2.210 2.300 3,895 +0.10(+4.54%)
Dec 21, 2016 2.230 2.310 2.200 2.200 3,496 -0.05(-2.22%)
Dec 20, 2016 2.260 2.260 2.230 2.250 2,124 +0.03(+1.35%)
Dec 19, 2016 2.240 2.310 2.200 2.220 9,188 +0.02(+0.91%)
Dec 16, 2016 2.400 2.400 2.130 2.200 6,164 -0.02(-0.90%)
Dec 15, 2016 2.270 2.310 2.100 2.220 11,060 -0.07(-3.06%)
Dec 14, 2016 2.450 2.450 2.200 2.290 21,044 -0.06(-2.55%)
Dec 13, 2016 2.360 2.500 2.260 2.350 18,015 -0.11(-4.47%)
Dec 12, 2016 2.501 2.660 2.310 2.460 15,182 -0.23(-8.55%)
Dec 09, 2016 2.670 2.800 2.630 2.690 24,907 -0.10(-3.58%)
Dec 08, 2016 2.794 2.890 2.515 2.790 36,109 +0.14(+5.28%)
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.