Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
41.44
45.00
15.85
24.00
7,505,600
+8.48(+54.64%)
Feb 27, 2020
5.870
17.95
5.050
15.52
11,514,188
+11.84(+321.74%)
Feb 26, 2020
3.540
4.180
3.420
3.680
2,125,428
+0.27(+7.92%)
Feb 25, 2020
3.040
3.690
2.820
3.410
1,137,077
+0.28(+8.95%)
Feb 24, 2020
2.560
3.480
2.540
3.130
2,269,806
+0.67(+27.24%)
Feb 21, 2020
2.340
2.560
2.110
2.460
468,400
+0.07(+2.93%)
Feb 20, 2020
2.040
2.430
1.980
2.390
743,650
+0.30(+14.35%)
Feb 19, 2020
2.150
2.188
2.010
2.090
116,837
-0.10(-4.57%)
Feb 18, 2020
2.350
2.390
2.150
2.190
172,434
-0.13(-5.60%)
Feb 14, 2020
2.270
2.470
2.220
2.320
165,800
+0.06(+2.65%)
Feb 13, 2020
2.390
2.490
2.210
2.260
459,467
+0.12(+5.61%)
Feb 12, 2020
2.210
2.340
2.100
2.140
281,398
-0.13(-5.73%)
Feb 11, 2020
2.500
2.500
2.200
2.270
229,020
-0.27(-10.63%)
Feb 10, 2020
2.140
2.670
2.080
2.540
784,689
+0.29(+12.89%)
Feb 07, 2020
2.200
2.390
2.100
2.250
374,400
+0.04(+1.81%)
Feb 06, 2020
2.350
2.400
2.180
2.210
346,051
-0.21(-8.68%)
Feb 05, 2020
2.350
2.620
2.280
2.420
359,953
-0.06(-2.42%)
Feb 04, 2020
2.590
2.600
2.280
2.480
524,606
-0.48(-16.22%)
Feb 03, 2020
3.660
3.690
2.730
2.960
664,061
-0.93(-23.91%)
Jan 31, 2020
4.090
4.470
3.520
3.890
2,332,900
+0.65(+20.06%)
Jan 30, 2020
2.630
3.490
2.530
3.240
1,213,019
+0.70(+27.56%)
Jan 29, 2020
2.880
2.970
2.160
2.540
1,048,893
-0.42(-14.19%)
Jan 28, 2020
4.000
4.000
2.880
2.960
1,022,486
-1.39(-31.95%)
Jan 27, 2020
3.880
5.000
3.670
4.350
4,542,064
+1.45(+50.00%)
Jan 24, 2020
1.570
4.150
1.535
2.900
4,610,900
+1.40(+93.33%)
Jan 23, 2020
1.500
1.607
1.500
1.500
20,539
-0.10(-6.25%)
Jan 22, 2020
1.650
1.650
1.510
1.600
13,972
-0.02(-1.23%)
Jan 21, 2020
1.590
1.650
1.590
1.620
20,365
+0.02(+1.44%)
Jan 17, 2020
1.643
1.643
1.597
1.597
14,300
+0.03(+1.76%)
Jan 16, 2020
1.500
1.569
1.500
1.569
692
+0.07(+4.63%)
Jan 15, 2020
1.480
1.640
1.400
1.500
39,571
+0.07(+4.90%)
Jan 14, 2020
1.420
1.490
1.400
1.430
14,444
+0.01(+0.73%)
Jan 13, 2020
1.350
1.490
1.300
1.420
13,270
+0.08(+5.95%)
Jan 10, 2020
1.190
1.385
1.190
1.340
13,400
+0.12(+9.84%)
Jan 09, 2020
1.350
1.643
1.200
1.220
49,616
-0.10(-7.58%)
Jan 08, 2020
1.301
1.350
1.301
1.320
15,152
+0.05(+3.53%)
Jan 07, 2020
1.240
1.290
1.230
1.275
1,369
+0.02(+1.59%)
Jan 06, 2020
1.200
1.350
1.200
1.255
10,705
+0.01(+1.21%)
Jan 03, 2020
1.320
1.320
1.200
1.240
33,600
-0.02(-1.59%)
Jan 02, 2020
1.220
1.380
1.220
1.260
15,378
+0.04(+3.62%)
Dec 31, 2019
1.135
1.454
1.135
1.216
130,500
+0.07(+5.74%)
Dec 30, 2019
1.190
1.190
1.080
1.150
10,584
+0.05(+4.55%)
Dec 27, 2019
1.110
1.115
1.100
1.100
1,700
+0.02(+1.85%)
Dec 26, 2019
1.130
1.230
1.070
1.080
8,395
-0.05(-4.42%)
Dec 24, 2019
1.080
1.270
1.080
1.130
1,300
+0.06(+5.61%)
Dec 23, 2019
1.140
1.230
1.070
1.070
13,580
-0.08(-6.96%)
Dec 20, 2019
1.110
1.280
1.050
1.150
11,300
+0.04(+4.03%)
Dec 19, 2019
1.147
1.147
1.040
1.105
8,565
+0.03(+2.84%)
Dec 18, 2019
1.150
1.150
1.050
1.075
14,893
-0.03(-2.27%)
Dec 17, 2019
1.100
1.100
1.100
1.100
1,030
-0.02(-1.52%)
Dec 16, 2019
1.150
1.190
1.117
1.117
8,547
+0.02(+1.59%)
Dec 13, 2019
1.110
1.110
1.030
1.099
7,000
-0.04(-3.55%)
Dec 12, 2019
1.070
1.140
1.051
1.140
8,796
+0.11(+10.68%)
Dec 11, 2019
1.040
1.045
1.025
1.030
6,738
-0.04(-3.74%)
Dec 10, 2019
1.040
1.085
1.030
1.070
10,794
+0.00(+0.00%)
Dec 09, 2019
1.100
1.100
0.9600
1.070
2,475
+0.02(+1.42%)
Dec 06, 2019
1.100
1.100
1.055
1.055
7,400
+0.00(+0.48%)
Dec 05, 2019
1.050
1.050
1.000
1.050
4,922
+0.00(+0.00%)
Dec 04, 2019
1.000
1.050
1.000
1.050
811
-0.03(-2.78%)
Dec 03, 2019
0.9400
1.080
0.9400
1.080
4,542
+0.07(+6.93%)
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
.