Indicators

Allied Healthcare (NQ: AHPI )

0.5501 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.210	9.490	8.880	9.330	85,600	+0.07(+0.76%)
May 28, 2020	9.310	9.590	9.090	9.260	79,228	+0.04(+0.43%)
May 27, 2020	9.880	9.910	8.740	9.220	299,317	-0.72(-7.24%)
May 26, 2020	10.21	10.29	9.580	9.940	214,789	-0.17(-1.68%)
May 22, 2020	11.04	11.24	9.844	10.11	364,200	-1.10(-9.81%)
May 21, 2020	11.55	11.80	10.82	11.21	161,558	-0.59(-5.00%)
May 20, 2020	12.23	12.44	11.16	11.80	233,210	-0.48(-3.91%)
May 19, 2020	12.93	13.19	12.22	12.28	109,071	-0.62(-4.81%)
May 18, 2020	12.78	13.38	12.18	12.90	279,519	+0.17(+1.34%)
May 15, 2020	12.61	13.90	12.11	12.73	389,100	-0.30(-2.30%)
May 14, 2020	12.08	14.38	12.08	13.03	732,002	+1.05(+8.76%)
May 13, 2020	12.90	13.45	11.50	11.98	377,979	-0.64(-5.07%)
May 12, 2020	11.64	16.39	11.50	12.62	1,851,980	+0.90(+7.68%)
May 11, 2020	12.00	12.00	11.05	11.72	159,249	+0.23(+2.00%)
May 08, 2020	11.96	12.01	11.23	11.49	143,300	-0.48(-4.01%)
May 07, 2020	11.57	12.00	11.00	11.97	157,679	+0.88(+7.94%)
May 06, 2020	11.40	11.95	11.01	11.09	206,483	+0.17(+1.56%)
May 05, 2020	12.85	12.90	10.53	10.92	676,579	-2.53(-18.81%)
May 04, 2020	9.190	13.75	9.120	13.45	1,850,387	+4.37(+48.13%)

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.