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 (%)
Dec 31, 2020 4.870 4.870 4.870 340,788 -0.27(-5.25%)
Dec 30, 2020 5.100 5.400 4.960 5.140 340,788 +0.05(+0.98%)
Dec 29, 2020 5.600 5.700 4.910 5.090 429,149 -0.48(-8.62%)
Dec 28, 2020 4.970 6.280 4.900 5.570 1,859,373 +0.67(+13.67%)
Dec 24, 2020 5.000 5.020 4.840 4.900 89,100 -0.06(-1.21%)
Dec 23, 2020 4.950 5.100 4.920 4.960 138,799 +0.01(+0.20%)
Dec 22, 2020 5.080 5.080 4.900 4.950 126,641 -0.13(-2.56%)
Dec 21, 2020 4.980 5.250 4.930 5.080 194,151 +0.24(+4.96%)
Dec 18, 2020 5.000 5.000 4.810 4.840 141,100 -0.02(-0.41%)
Dec 17, 2020 4.870 4.980 4.800 4.860 87,233 +0.03(+0.62%)
Dec 16, 2020 4.900 5.040 4.800 4.830 126,007 -0.10(-2.03%)
Dec 15, 2020 5.030 5.170 4.830 4.930 216,243 -0.10(-1.99%)
Dec 14, 2020 4.900 5.650 4.800 5.030 1,246,350 +0.25(+5.23%)
Dec 11, 2020 5.000 5.140 4.770 4.780 194,500 -0.17(-3.43%)
Dec 10, 2020 5.080 5.180 4.910 4.950 146,235 -0.02(-0.40%)
Dec 09, 2020 5.170 5.270 4.910 4.970 276,595 -0.17(-3.31%)
Dec 08, 2020 5.280 5.530 5.040 5.140 568,430 -0.09(-1.72%)
Dec 07, 2020 5.250 5.450 5.150 5.230 300,384 -0.17(-3.15%)
Dec 04, 2020 5.460 5.590 5.140 5.400 811,200 -0.32(-5.59%)
Dec 03, 2020 4.880 5.900 4.770 5.720 2,415,467 +0.93(+19.42%)
Dec 02, 2020 4.810 4.950 4.750 4.790 147,473 -0.05(-1.03%)
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.