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, 2019 1.860 1.860 1.814 1.860 3,082 +0.02(+1.09%)
Feb 27, 2019 1.840 1.840 1.840 1.840 393 +0.04(+2.22%)
Feb 26, 2019 1.910 1.910 1.740 1.800 13,083 -0.09(-4.96%)
Feb 25, 2019 1.910 1.910 1.850 1.894 1,524 -0.05(-2.37%)
Feb 22, 2019 1.940 1.940 1.940 1.940 100 +0.04(+2.11%)
Feb 21, 2019 1.950 1.950 1.850 1.900 10,624 +0.01(+0.53%)
Feb 20, 2019 1.930 1.950 1.890 1.890 8,004 -0.01(-0.31%)
Feb 19, 2019 1.930 1.930 1.890 1.896 3,186 +0.01(+0.31%)
Feb 15, 2019 1.890 1.890 1.890 1.890 100 +0.04(+2.16%)
Feb 14, 2019 1.890 1.890 1.850 1.850 1,086 +0.00(+0.00%)
Feb 13, 2019 1.760 1.850 1.758 1.850 4,204 +0.09(+5.11%)
Feb 12, 2019 1.760 1.780 1.760 1.760 2,818 +0.07(+4.14%)
Feb 11, 2019 1.900 1.900 1.690 1.690 25,235 -0.25(-12.89%)
Feb 08, 2019 1.980 1.980 1.940 1.940 200 +0.04(+2.10%)
Feb 07, 2019 1.810 1.900 1.810 1.900 929 -0.04(-2.06%)
Feb 06, 2019 1.940 1.940 1.940 61 +0.00(+0.00%)
Feb 05, 2019 1.940 1.940 1.940 1.940 921 +0.00(+0.00%)
Feb 04, 2019 1.920 1.940 1.920 1.940 891 +0.06(+3.19%)
Feb 01, 2019 1.850 1.990 1.850 1.880 1,800 -0.08(-4.28%)
Jan 31, 2019 2.000 2.000 1.964 1.964 1,241 +0.08(+4.19%)
Jan 30, 2019 1.970 2.000 1.850 1.885 3,137 -0.18(-8.93%)
Jan 29, 2019 2.100 2.100 2.070 2.070 717 -0.04(-1.90%)
Jan 28, 2019 1.960 2.110 1.950 2.110 1,348 +0.15(+7.65%)
Jan 25, 2019 1.960 1.960 1.960 1.960 300 +0.00(+0.00%)
Jan 24, 2019 1.960 1.960 1.960 1.960 254 -0.15(-7.11%)
Jan 23, 2019 1.930 2.110 1.930 2.110 493 +0.16(+8.21%)
Jan 22, 2019 1.930 2.080 1.930 1.950 5,276 +0.01(+0.52%)
Jan 18, 2019 1.870 1.970 1.870 1.940 4,700 +0.11(+6.01%)
Jan 17, 2019 2.070 2.170 1.720 1.830 34,412 -0.23(-11.19%)
Jan 16, 2019 1.960 2.130 1.960 2.061 20,121 +0.10(+5.13%)
Jan 15, 2019 1.940 1.960 1.940 1.960 986 +0.02(+1.03%)
Jan 14, 2019 1.940 1.940 1.940 1.940 956 +0.04(+2.11%)
Jan 11, 2019 1.900 1.900 1.900 1.900 2,600 +0.04(+2.15%)
Jan 10, 2019 1.860 1.860 1.860 1.860 169 +0.04(+2.20%)
Jan 09, 2019 1.820 1.820 1.820 1.820 303 -0.12(-6.19%)
Jan 08, 2019 1.940 1.940 1.940 1.940 445 +0.00(+0.00%)
Jan 07, 2019 1.770 1.950 1.770 1.940 5,220 +0.15(+8.38%)
Jan 04, 2019 1.890 1.890 1.700 1.790 2,500 +0.08(+4.68%)
Jan 03, 2019 1.810 1.960 1.710 1.710 3,276 -0.06(-3.39%)
Jan 02, 2019 1.700 1.770 1.700 1.770 615 -0.06(-3.28%)
Dec 31, 2018 1.650 2.020 1.650 1.830 3,100 -0.06(-3.17%)
Dec 28, 2018 1.920 2.050 1.840 1.890 16,200 +0.22(+13.17%)
Dec 27, 2018 1.714 1.750 1.620 1.670 6,799 -0.06(-3.47%)
Dec 26, 2018 1.830 1.840 1.720 1.730 14,105 -0.12(-6.49%)
Dec 24, 2018 1.850 1.870 1.850 1.850 1,500 +0.02(+1.09%)
Dec 21, 2018 1.940 1.940 1.830 1.830 17,200 -0.14(-7.11%)
Dec 20, 2018 1.970 2.009 1.970 1.970 6,008 -0.07(-3.44%)
Dec 19, 2018 1.970 2.040 1.970 2.040 1,099 +0.03(+1.50%)
Dec 18, 2018 1.970 2.040 1.970 2.010 3,547 +0.03(+1.55%)
Dec 17, 2018 1.970 2.059 1.970 1.979 3,445 +0.01(+0.47%)
Dec 14, 2018 1.970 1.970 1.970 15 +0.00(+0.00%)
Dec 13, 2018 1.970 1.999 1.970 1.970 3,199 +0.00(+0.00%)
Dec 12, 2018 1.970 1.970 1.970 1.970 507 -0.01(-0.51%)
Dec 11, 2018 1.980 1.990 1.970 1.980 7,855 +0.00(+0.00%)
Dec 10, 2018 1.980 2.000 1.980 1.980 10,530 -0.03(-1.49%)
Dec 07, 2018 2.010 2.010 2.010 11 +0.00(+0.00%)
Dec 06, 2018 2.050 2.065 2.010 2.010 1,139 +0.02(+1.01%)
Dec 04, 2018 1.990 2.040 1.990 1.990 1,400 +0.01(+0.45%)
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.