Indicators

Allied Healthcare (NQ: AHPI )

0.5501 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.220	5.220	4.960	5.070	286,856	-0.05(-0.98%)
Nov 27, 2020	5.210	5.290	4.950	5.120	203,900	-0.05(-0.97%)
Nov 25, 2020	4.990	5.230	4.850	5.170	750,400	+0.11(+2.17%)
Nov 24, 2020	5.200	5.350	4.860	5.060	764,292	+0.05(+1.00%)
Nov 23, 2020	5.000	5.190	4.630	5.010	808,755	+0.03(+0.60%)
Nov 20, 2020	5.100	5.101	4.850	4.980	299,100	-0.10(-1.97%)
Nov 19, 2020	5.240	5.480	4.880	5.080	751,856	-0.22(-4.15%)
Nov 18, 2020	5.530	5.630	5.160	5.300	684,688	-0.33(-5.86%)
Nov 17, 2020	5.600	5.820	5.400	5.630	292,964	-0.06(-1.05%)
Nov 16, 2020	6.110	6.190	5.350	5.690	947,379	-0.17(-2.90%)
Nov 13, 2020	6.650	6.780	5.760	5.860	1,958,200	-2.00(-25.45%)
Nov 12, 2020	4.740	8.130	4.740	7.860	6,453,214	+3.16(+67.23%)
Nov 11, 2020	4.450	4.800	4.360	4.700	169,677	+0.34(+7.80%)
Nov 10, 2020	4.340	4.450	4.300	4.360	23,147	-0.01(-0.23%)
Nov 09, 2020	4.710	4.800	4.200	4.370	123,988	-0.27(-5.82%)
Nov 06, 2020	4.720	4.770	4.510	4.640	37,600	-0.07(-1.49%)
Nov 05, 2020	4.580	4.800	4.580	4.710	66,582	+0.12(+2.61%)
Nov 04, 2020	4.640	4.750	4.550	4.590	33,988	-0.12(-2.55%)
Nov 03, 2020	4.800	4.870	4.630	4.710	35,053	-0.01(-0.21%)

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.