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, 2021 5.910 6.300 5.820 5.820 310,265 -0.18(-3.00%)
Dec 30, 2021 5.850 6.100 5.690 6.000 286,031 +0.05(+0.84%)
Dec 29, 2021 5.940 6.080 5.650 5.950 777,368 -0.21(-3.41%)
Dec 28, 2021 6.280 6.420 6.010 6.160 3,830,921 +0.16(+2.67%)
Dec 27, 2021 5.880 6.250 5.630 6.000 2,094,882 +0.22(+3.81%)
Dec 23, 2021 5.990 6.050 5.600 5.780 718,507 -0.40(-6.47%)
Dec 22, 2021 6.170 6.570 5.910 6.180 533,532 -0.49(-7.35%)
Dec 21, 2021 5.640 6.700 5.540 6.670 1,402,949 +0.88(+15.20%)
Dec 20, 2021 6.400 6.400 5.450 5.790 1,546,105 -0.01(-0.17%)
Dec 17, 2021 5.720 6.040 5.410 5.800 1,059,730 +0.20(+3.57%)
Dec 16, 2021 5.530 5.720 5.130 5.600 930,081 +0.12(+2.19%)
Dec 15, 2021 5.050 5.530 4.850 5.480 1,060,265 +0.37(+7.24%)
Dec 14, 2021 5.020 5.430 5.020 5.110 727,271 +0.01(+0.20%)
Dec 13, 2021 5.200 5.250 4.910 5.100 371,907 -0.23(-4.32%)
Dec 10, 2021 5.040 6.200 5.040 5.330 1,521,335 +0.21(+4.10%)
Dec 09, 2021 5.050 5.290 5.050 5.120 278,891 -0.10(-1.92%)
Dec 08, 2021 5.100 5.340 5.052 5.220 220,796 +0.07(+1.36%)
Dec 07, 2021 5.030 5.370 4.860 5.150 393,437 -0.02(-0.39%)
Dec 06, 2021 5.100 5.280 4.692 5.170 908,615 -0.35(-6.34%)
Dec 03, 2021 6.200 6.260 5.370 5.520 1,042,802 -0.74(-11.82%)
Dec 02, 2021 7.010 7.150 6.040 6.260 2,799,271 -0.91(-12.69%)
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.