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 (%)
Nov 30, 2021 7.940 8.150 6.090 6.600 5,926,990 -0.40(-5.71%)
Nov 29, 2021 6.680 7.110 6.260 7.000 4,890,844 -1.32(-15.87%)
Nov 26, 2021 7.660 9.820 7.330 8.320 54,365,492 +2.94(+54.65%)
Nov 24, 2021 5.520 5.540 5.280 5.380 76,626 -0.12(-2.18%)
Nov 23, 2021 5.100 5.630 4.901 5.500 223,933 +0.11(+2.04%)
Nov 22, 2021 4.980 5.460 4.550 5.390 418,252 +0.42(+8.45%)
Nov 19, 2021 4.890 5.050 4.830 4.970 178,620 +0.10(+2.05%)
Nov 18, 2021 5.030 4.875 4.830 4.870 30,563 -0.18(-3.56%)
Nov 17, 2021 5.010 5.060 4.910 5.050 43,667 -0.01(-0.20%)
Nov 16, 2021 5.050 5.190 4.880 5.060 35,615 +0.02(+0.40%)
Nov 15, 2021 5.240 5.240 4.920 5.040 83,406 -0.22(-4.18%)
Nov 12, 2021 5.150 5.300 5.100 5.260 75,058 +0.17(+3.34%)
Nov 11, 2021 4.940 5.280 4.830 5.090 93,891 +0.28(+5.82%)
Nov 10, 2021 4.920 4.810 73,638 -0.14(-2.83%)
Nov 09, 2021 5.040 5.110 4.800 4.950 172,438 -0.14(-2.75%)
Nov 08, 2021 5.070 5.270 4.990 5.090 238,079 +0.10(+2.00%)
Nov 05, 2021 5.170 5.298 4.920 4.990 125,056 -0.18(-3.48%)
Nov 04, 2021 5.280 5.350 5.100 5.170 57,708 -0.16(-3.00%)
Nov 03, 2021 5.210 5.420 5.160 5.330 90,906 +0.13(+2.50%)
Nov 02, 2021 5.350 5.350 5.080 5.200 78,532 -0.12(-2.26%)
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.