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 (%)
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%)
Mar 01, 2021 4.980 5.200 4.900 5.040 209,905 +0.04(+0.80%)
Feb 26, 2021 5.210 5.400 4.980 5.000 191,600 -0.19(-3.66%)
Feb 25, 2021 5.500 5.600 5.030 5.190 161,357 -0.33(-5.98%)
Feb 24, 2021 5.550 5.770 5.390 5.520 340,780 +0.06(+1.10%)
Feb 23, 2021 5.170 5.750 4.920 5.460 665,870 -0.13(-2.33%)
Feb 22, 2021 6.150 6.180 5.540 5.590 298,977 -0.68(-10.85%)
Feb 19, 2021 6.440 6.600 6.200 6.270 404,600 -0.01(-0.16%)
Feb 18, 2021 7.440 7.440 6.280 6.280 641,825 -1.23(-16.38%)
Feb 17, 2021 8.010 8.060 7.400 7.510 685,944 -0.69(-8.41%)
Feb 16, 2021 7.450 9.000 7.100 8.200 2,518,968 +1.19(+16.98%)
Feb 12, 2021 6.930 7.370 6.750 7.010 242,700 +0.15(+2.19%)
Feb 11, 2021 7.320 7.700 6.790 6.860 311,972 -0.54(-7.30%)
Feb 10, 2021 8.250 8.297 6.990 7.400 665,314 -0.24(-3.14%)
Feb 09, 2021 7.110 8.090 7.080 7.640 865,060 +0.49(+6.85%)
Feb 08, 2021 6.820 7.155 6.700 7.150 191,858 +0.43(+6.40%)
Feb 05, 2021 6.880 6.970 6.520 6.720 259,200 -0.12(-1.75%)
Feb 04, 2021 7.050 7.300 6.800 6.840 323,573 -0.13(-1.87%)
Feb 03, 2021 6.880 7.297 6.640 6.970 718,148 +0.26(+3.87%)
Feb 02, 2021 6.970 7.200 6.570 6.710 677,882 -0.40(-5.63%)
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.