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 (%)
Sep 30, 2021 6.790 6.970 6.726 6.900 101,990 +0.15(+2.22%)
Sep 29, 2021 7.130 7.130 6.610 6.750 182,394 -0.38(-5.33%)
Sep 28, 2021 6.990 7.200 6.881 7.130 136,431 +0.00(+0.00%)
Sep 27, 2021 7.150 7.220 6.860 7.130 234,654 -0.12(-1.66%)
Sep 24, 2021 7.340 7.420 7.110 7.250 310,032 -0.18(-2.42%)
Sep 23, 2021 7.230 7.610 7.100 7.430 270,241 +0.17(+2.34%)
Sep 22, 2021 7.590 7.740 7.070 7.260 419,168 -0.47(-6.08%)
Sep 21, 2021 7.050 8.180 7.030 7.730 1,245,371 +0.68(+9.65%)
Sep 20, 2021 7.350 7.450 7.020 7.050 214,445 -0.61(-7.96%)
Sep 17, 2021 7.150 7.920 7.120 7.660 509,330 +0.29(+3.93%)
Sep 16, 2021 6.760 7.450 6.710 7.370 886,332 +0.21(+2.93%)
Sep 15, 2021 6.460 8.435 6.180 7.160 8,144,511 +0.78(+12.23%)
Sep 14, 2021 7.000 7.030 6.360 6.380 568,994 -0.66(-9.38%)
Sep 13, 2021 7.650 7.763 6.960 7.040 623,095 -0.61(-7.97%)
Sep 10, 2021 8.300 8.340 7.650 7.650 432,084 -0.65(-7.83%)
Sep 09, 2021 8.260 8.560 8.050 8.300 253,905 +0.07(+0.85%)
Sep 08, 2021 8.510 8.560 8.110 8.230 307,947 +0.03(+0.37%)
Sep 07, 2021 9.180 9.450 8.034 8.200 745,105 -0.98(-10.68%)
Sep 03, 2021 9.950 9.950 9.130 9.180 409,574 -0.63(-6.42%)
Sep 02, 2021 9.550 9.920 9.400 9.810 420,485 +0.16(+1.66%)
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.