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 (%)
Jan 31, 2022
3.310
3.630
3.580
62,775
+0.24(+7.19%)
Jan 28, 2022
3.180
3.368
3.160
3.340
75,555
+0.15(+4.70%)
Jan 27, 2022
3.533
3.533
3.130
3.190
122,037
-0.22(-6.45%)
Jan 26, 2022
3.500
3.645
3.360
3.410
68,051
-0.07(-2.01%)
Jan 25, 2022
3.480
3.585
3.370
3.480
43,598
-0.04(-1.14%)
Jan 24, 2022
3.600
3.655
3.170
3.520
183,489
-0.14(-3.83%)
Jan 21, 2022
4.000
4.020
3.630
3.660
268,548
-0.43(-10.51%)
Jan 20, 2022
4.260
4.420
4.090
4.090
64,154
-0.20(-4.66%)
Jan 19, 2022
4.160
4.480
4.160
4.290
130,679
+0.10(+2.39%)
Jan 18, 2022
4.500
4.500
4.140
4.190
103,019
-0.37(-8.11%)
Jan 14, 2022
4.560
0
-0.08(-1.72%)
Jan 13, 2022
5.190
5.190
4.574
4.640
397,037
-0.41(-8.12%)
Jan 12, 2022
5.140
5.280
5.030
5.050
97,922
-0.12(-2.32%)
Jan 11, 2022
5.200
5.310
5.020
5.170
317,723
+0.04(+0.78%)
Jan 10, 2022
5.270
5.295
5.070
5.130
136,156
-0.21(-3.93%)
Jan 07, 2022
5.050
5.670
5.020
5.340
289,146
+0.30(+5.95%)
Jan 06, 2022
5.270
5.300
4.875
5.040
192,577
-0.30(-5.62%)
Jan 05, 2022
5.650
5.720
5.340
5.340
206,399
-0.36(-6.32%)
Jan 04, 2022
5.930
5.950
5.540
5.700
204,914
-0.19(-3.23%)
Jan 03, 2022
5.820
6.036
5.770
5.890
140,299
+0.07(+1.20%)
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%)
Dec 01, 2021
6.200
7.690
5.930
7.170
6,589,937
+0.57(+8.64%)
Nov 30, 2021
7.940
8.150
6.090
6.600
5,926,990
-0.40(-5.71%)
Nov 29, 2021
6.680
7.110
6.260
7.000
4,890,844
-1.32(-15.87%)
Nov 26, 2021
7.660
9.820
7.330
8.320
54,365,492
+2.94(+54.65%)
Nov 24, 2021
5.520
5.540
5.280
5.380
76,626
-0.12(-2.18%)
Nov 23, 2021
5.100
5.630
4.901
5.500
223,933
+0.11(+2.04%)
Nov 22, 2021
4.980
5.460
4.550
5.390
418,252
+0.42(+8.45%)
Nov 19, 2021
4.890
5.050
4.830
4.970
178,620
+0.10(+2.05%)
Nov 18, 2021
5.030
4.875
4.830
4.870
30,563
-0.18(-3.56%)
Nov 17, 2021
5.010
5.060
4.910
5.050
43,667
-0.01(-0.20%)
Nov 16, 2021
5.050
5.190
4.880
5.060
35,615
+0.02(+0.40%)
Nov 15, 2021
5.240
5.240
4.920
5.040
83,406
-0.22(-4.18%)
Nov 12, 2021
5.150
5.300
5.100
5.260
75,058
+0.17(+3.34%)
Nov 11, 2021
4.940
5.280
4.830
5.090
93,891
+0.28(+5.82%)
Nov 10, 2021
4.920
4.810
73,638
-0.14(-2.83%)
Nov 09, 2021
5.040
5.110
4.800
4.950
172,438
-0.14(-2.75%)
Nov 08, 2021
5.070
5.270
4.990
5.090
238,079
+0.10(+2.00%)
Nov 05, 2021
5.170
5.298
4.920
4.990
125,056
-0.18(-3.48%)
Nov 04, 2021
5.280
5.350
5.100
5.170
57,708
-0.16(-3.00%)
Nov 03, 2021
5.210
5.420
5.160
5.330
90,906
+0.13(+2.50%)
Nov 02, 2021
5.350
5.350
5.080
5.200
78,532
-0.12(-2.26%)
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
.