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 (%)
Aug 31, 2021 10.32 10.32 9.320 9.440 911,749 -0.54(-5.41%)
Aug 30, 2021 9.810 11.16 9.700 9.980 2,217,389 +0.29(+2.99%)
Aug 27, 2021 9.150 9.980 8.900 9.690 1,347,166 +0.60(+6.60%)
Aug 26, 2021 9.650 9.790 8.980 9.090 808,192 -0.52(-5.41%)
Aug 25, 2021 10.05 10.08 9.300 9.610 522,928 -0.44(-4.38%)
Aug 24, 2021 9.250 10.23 9.000 10.05 1,088,822 +0.75(+8.06%)
Aug 23, 2021 9.310 9.500 8.810 9.300 1,221,911 -0.01(-0.11%)
Aug 20, 2021 8.980 9.581 8.945 9.310 874,853 +0.31(+3.44%)
Aug 19, 2021 10.03 10.38 8.860 9.000 1,372,753 -1.65(-15.49%)
Aug 18, 2021 9.540 11.16 9.521 10.65 3,019,763 +1.16(+12.22%)
Aug 17, 2021 10.34 10.92 9.360 9.490 2,854,605 -0.69(-6.78%)
Aug 16, 2021 11.74 12.15 10.17 10.18 1,884,657 -2.12(-17.24%)
Aug 13, 2021 13.36 13.36 12.00 12.30 3,073,644 -1.40(-10.22%)
Aug 12, 2021 16.20 16.41 12.66 13.70 18,992,068 +1.01(+7.96%)
Aug 11, 2021 12.06 15.50 12.00 12.69 21,671,358 +1.40(+12.40%)
Aug 10, 2021 12.01 16.10 10.61 11.29 31,500,354 +1.17(+11.56%)
Aug 09, 2021 8.600 10.85 8.410 10.12 14,549,374 +1.88(+22.82%)
Aug 06, 2021 8.330 8.880 7.700 8.240 2,980,428 +0.00(+0.00%)
Aug 05, 2021 8.600 9.290 8.150 8.240 1,378,640 -0.52(-5.94%)
Aug 04, 2021 9.000 9.440 7.900 8.760 5,060,941 -0.14(-1.57%)
Aug 03, 2021 9.220 10.90 8.650 8.900 15,711,592 +0.02(+0.23%)
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.