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%)
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.