Allied Healthcare (NQ: AHPI )

4.100 USD +0.320 (+8.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 4.780 5.180 4.680 4.820 226,282 +0.08(+1.69%)
Apr 30, 2021 4.730 4.830 4.650 4.740 32,400 -0.01(-0.21%)
Apr 29, 2021 4.910 4.910 4.680 4.750 84,621 -0.15(-3.06%)
Apr 28, 2021 4.740 4.990 4.670 4.900 101,314 +0.16(+3.38%)
Apr 27, 2021 4.790 4.800 4.600 4.740 40,045 -0.09(-1.86%)
Apr 26, 2021 4.730 4.890 4.710 4.830 93,960 +0.10(+2.11%)
Apr 23, 2021 4.730 4.809 4.610 4.730 118,800 +0.05(+1.07%)
Apr 22, 2021 4.640 4.880 4.490 4.680 291,766 +0.14(+3.08%)
Apr 21, 2021 4.550 4.640 4.300 4.540 405,645 +0.03(+0.67%)
Apr 20, 2021 4.390 4.760 4.090 4.510 504,141 +0.08(+1.81%)
Apr 19, 2021 4.460 4.580 4.380 4.430 76,633 -0.05(-1.12%)
Apr 16, 2021 4.540 4.580 4.350 4.480 43,300 -0.15(-3.24%)
Apr 15, 2021 4.490 4.670 4.420 4.630 86,100 +0.17(+3.81%)
Apr 14, 2021 4.400 4.530 4.360 4.460 38,646 +0.06(+1.36%)
Apr 13, 2021 4.370 4.450 4.350 4.400 34,487 +0.03(+0.69%)
Apr 12, 2021 4.600 4.600 4.350 4.370 87,783 -0.21(-4.59%)
Apr 09, 2021 4.770 4.800 4.510 4.580 102,800 -0.16(-3.38%)
Apr 08, 2021 5.020 5.060 4.670 4.740 185,595 -0.30(-5.95%)
Apr 07, 2021 4.870 5.300 4.800 5.040 425,251 +0.18(+3.70%)
Apr 06, 2021 4.960 4.990 4.750 4.860 86,987 -0.12(-2.41%)
Apr 05, 2021 4.800 5.300 4.761 4.980 299,275 +0.15(+3.11%)
Apr 01, 2021 4.770 4.950 4.720 4.830 30,200 +0.09(+1.90%)
Mar 31, 2021 4.590 5.050 4.460 4.740 218,111 +0.17(+3.72%)
Mar 30, 2021 4.650 4.740 4.440 4.570 121,816 -0.20(-4.19%)
Mar 29, 2021 4.540 4.900 4.500 4.770 407,815 +0.31(+6.95%)
Mar 26, 2021 4.760 4.760 4.450 4.460 382,400 -0.19(-4.09%)
Mar 25, 2021 4.760 4.870 4.540 4.650 70,861 -0.18(-3.73%)
Mar 24, 2021 4.900 5.040 4.700 4.830 96,627 -0.03(-0.62%)
Mar 23, 2021 5.100 5.120 4.860 4.860 152,771 -0.25(-4.89%)
Mar 22, 2021 5.170 5.330 4.990 5.110 131,814 -0.01(-0.20%)
Mar 19, 2021 5.200 5.450 5.110 5.120 151,900 -0.09(-1.73%)
Mar 18, 2021 5.120 5.600 5.000 5.210 510,510 +0.00(+0.00%)
Mar 17, 2021 5.000 5.460 4.950 5.210 407,625 +0.18(+3.58%)
Mar 16, 2021 5.010 5.180 4.900 5.030 203,249 +0.11(+2.24%)
Mar 15, 2021 4.970 5.180 4.840 4.920 90,989 -0.08(-1.60%)
Mar 12, 2021 4.970 5.180 4.890 5.000 174,800 -0.04(-0.79%)
Mar 11, 2021 4.870 5.070 4.800 5.040 160,185 +0.22(+4.56%)
Mar 10, 2021 5.240 5.390 4.800 4.820 442,449 -0.33(-6.41%)
Mar 09, 2021 4.760 5.460 4.760 5.150 964,082 +0.37(+7.74%)
Mar 08, 2021 4.550 5.200 4.330 4.780 416,808 +0.32(+7.17%)
Mar 05, 2021 4.310 4.700 4.070 4.460 425,200 +0.22(+5.19%)
Mar 04, 2021 4.850 4.960 4.110 4.240 256,884 -0.72(-14.52%)
Mar 03, 2021 5.060 5.080 4.890 4.960 64,644 +0.02(+0.40%)
Mar 02, 2021 4.950 5.100 4.930 4.940 126,994 -0.10(-1.98%)
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.