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 (%)
Jul 30, 2021 6.340 10.25 6.250 8.250 110,110,240 +2.31(+38.89%)
Jul 29, 2021 5.590 6.490 5.570 5.940 4,391,995 +0.33(+5.79%)
Jul 28, 2021 5.860 5.990 5.560 5.615 921,421 -0.46(-7.50%)
Jul 27, 2021 6.280 7.470 6.040 6.070 14,807,408 -0.20(-3.19%)
Jul 26, 2021 5.280 6.390 5.280 6.270 5,621,767 +0.79(+14.42%)
Jul 23, 2021 5.980 6.650 5.300 5.480 4,366,598 -0.70(-11.33%)
Jul 22, 2021 6.040 6.690 5.630 6.180 2,704,751 +0.17(+2.83%)
Jul 21, 2021 5.820 6.860 5.800 6.010 3,100,343 +0.22(+3.80%)
Jul 20, 2021 6.890 7.710 5.700 5.790 4,726,389 -2.53(-30.41%)
Jul 19, 2021 5.580 10.19 5.490 8.320 31,509,288 +2.53(+43.70%)
Jul 16, 2021 5.580 6.350 5.500 5.790 3,511,339 +0.17(+3.02%)
Jul 15, 2021 6.270 7.759 5.270 5.620 7,786,631 -0.62(-9.94%)
Jul 14, 2021 6.350 7.290 5.560 6.240 11,142,537 -2.82(-31.13%)
Jul 13, 2021 3.910 11.54 3.900 9.060 211,464,864 +5.10(+128.79%)
Jul 12, 2021 4.040 4.170 3.910 3.960 82,874 -0.05(-1.25%)
Jul 09, 2021 3.860 4.060 3.860 4.010 78,274 +0.20(+5.25%)
Jul 08, 2021 3.640 3.990 3.620 3.810 191,791 +0.00(+0.00%)
Jul 07, 2021 3.920 3.920 3.650 3.810 84,010 -0.08(-2.06%)
Jul 06, 2021 3.890 3.910 3.850 3.890 24,666 -0.02(-0.51%)
Jul 02, 2021 4.020 4.030 3.850 3.910 52,264 -0.13(-3.22%)
Jul 01, 2021 4.160 4.160 4.010 4.040 64,360 -0.13(-3.12%)
Jun 30, 2021 4.270 4.270 4.000 4.170 94,188 -0.10(-2.34%)
Jun 29, 2021 4.130 4.370 4.090 4.270 253,274 +0.15(+3.64%)
Jun 28, 2021 4.000 4.300 4.000 4.120 265,531 +0.15(+3.78%)
Jun 25, 2021 4.090 4.120 3.960 3.970 130,513 -0.07(-1.73%)
Jun 24, 2021 3.950 4.150 3.870 4.040 316,896 +0.09(+2.28%)
Jun 23, 2021 3.800 4.030 3.800 3.950 60,236 +0.15(+3.95%)
Jun 22, 2021 3.810 3.870 3.760 3.800 70,979 -0.07(-1.81%)
Jun 21, 2021 4.100 4.100 3.800 3.870 80,386 -0.20(-4.91%)
Jun 18, 2021 3.990 4.250 3.910 4.070 70,182 +0.10(+2.52%)
Jun 17, 2021 3.970 4.090 3.970 3.970 29,063 -0.02(-0.50%)
Jun 16, 2021 4.020 4.051 3.860 3.990 41,821 -0.09(-2.21%)
Jun 15, 2021 4.260 4.260 4.021 4.080 60,640 -0.16(-3.77%)
Jun 14, 2021 4.250 4.350 4.150 4.240 68,724 +0.01(+0.24%)
Jun 11, 2021 4.130 4.319 4.130 4.230 71,641 +0.13(+3.17%)
Jun 10, 2021 4.320 4.330 4.090 4.100 102,618 -0.22(-5.09%)
Jun 09, 2021 4.420 4.460 4.260 4.320 218,192 -0.14(-3.14%)
Jun 08, 2021 4.610 4.850 4.250 4.460 431,990 -0.07(-1.55%)
Jun 07, 2021 4.030 4.640 3.960 4.530 1,208,270 +0.49(+12.13%)
Jun 04, 2021 3.950 4.400 3.810 4.040 612,473 +0.02(+0.50%)
Jun 03, 2021 3.660 4.260 3.600 4.020 505,909 +0.36(+9.84%)
Jun 02, 2021 3.570 3.740 3.570 3.660 78,152 +0.10(+2.81%)
Jun 01, 2021 3.700 3.734 3.550 3.560 68,869 -0.19(-5.07%)
May 28, 2021 3.620 3.800 3.620 3.750 105,410 +0.09(+2.46%)
May 27, 2021 3.630 3.698 3.620 3.660 72,348 +0.02(+0.55%)
May 26, 2021 3.530 3.680 3.451 3.640 105,336 +0.10(+2.82%)
May 25, 2021 3.600 3.620 3.490 3.540 95,365 -0.06(-1.67%)
May 24, 2021 3.780 3.919 3.570 3.600 242,250 -0.19(-5.01%)
May 21, 2021 4.010 4.030 3.760 3.790 145,566 -0.15(-3.81%)
May 20, 2021 3.700 4.130 3.615 3.940 502,365 +0.28(+7.65%)
May 19, 2021 3.850 4.040 3.650 3.660 200,535 -0.28(-7.11%)
May 18, 2021 3.940 4.070 3.909 3.940 120,997 -0.02(-0.51%)
May 17, 2021 4.080 4.140 3.840 3.960 469,658 -0.14(-3.41%)
May 14, 2021 3.930 4.260 3.800 4.100 608,445 +0.32(+8.47%)
May 13, 2021 4.190 5.150 3.740 3.780 2,207,299 -0.46(-10.85%)
May 12, 2021 4.180 4.390 4.100 4.240 41,741 +0.06(+1.44%)
May 11, 2021 4.130 4.260 4.100 4.180 46,004 -0.15(-3.46%)
May 10, 2021 4.440 4.570 4.260 4.330 47,240 -0.07(-1.59%)
May 07, 2021 4.210 4.510 4.210 4.400 45,775 +0.22(+5.26%)
May 06, 2021 4.600 4.710 4.110 4.180 249,581 -0.43(-9.33%)
May 05, 2021 4.760 4.850 4.550 4.610 120,427 -0.08(-1.71%)
May 04, 2021 4.880 5.060 4.640 4.690 67,014 -0.13(-2.70%)
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.