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
)
N/A
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 (%)
Oct 30, 2020
4.610
5.000
4.510
4.930
141,600
+0.32(+6.94%)
Oct 29, 2020
4.980
4.980
4.610
4.610
152,329
-0.38(-7.62%)
Oct 28, 2020
4.840
5.170
4.700
4.990
204,039
+0.28(+5.94%)
Oct 27, 2020
4.950
4.990
4.680
4.710
35,893
-0.25(-5.04%)
Oct 26, 2020
4.910
5.220
4.900
4.960
82,855
+0.02(+0.40%)
Oct 23, 2020
5.100
5.149
4.880
4.940
50,500
-0.05(-1.00%)
Oct 22, 2020
5.170
5.250
4.810
4.990
117,975
-0.20(-3.85%)
Oct 21, 2020
5.280
5.390
5.130
5.190
73,808
-0.03(-0.57%)
Oct 20, 2020
5.330
5.330
5.130
5.220
48,010
-0.10(-1.88%)
Oct 19, 2020
5.210
5.450
5.210
5.320
137,790
+0.13(+2.50%)
Oct 16, 2020
5.180
5.290
5.100
5.190
51,900
+0.09(+1.76%)
Oct 15, 2020
5.300
5.310
5.030
5.100
51,015
-0.21(-3.95%)
Oct 14, 2020
5.370
5.430
5.190
5.310
83,534
-0.01(-0.19%)
Oct 13, 2020
5.340
5.450
5.160
5.320
230,341
+0.03(+0.57%)
Oct 12, 2020
5.200
5.450
5.200
5.290
104,144
+0.05(+0.95%)
Oct 09, 2020
5.500
5.500
5.160
5.240
82,900
-0.21(-3.85%)
Oct 08, 2020
5.580
5.650
5.330
5.450
93,617
-0.13(-2.33%)
Oct 07, 2020
5.700
5.850
5.520
5.580
140,316
-0.02(-0.36%)
Oct 06, 2020
5.910
5.910
5.500
5.600
123,852
-0.23(-3.95%)
Oct 05, 2020
5.970
6.210
5.700
5.830
339,106
-0.14(-2.35%)
Oct 02, 2020
5.840
6.320
5.670
5.970
785,000
+0.34(+6.04%)
Oct 01, 2020
5.530
5.750
5.460
5.630
84,551
+0.11(+1.99%)
Sep 30, 2020
5.600
5.770
5.420
5.520
110,559
-0.01(-0.18%)
Sep 29, 2020
5.660
6.230
5.510
5.530
242,527
-0.13(-2.30%)
Sep 28, 2020
5.630
5.842
5.600
5.660
54,801
-0.04(-0.70%)
Sep 25, 2020
5.560
5.960
5.560
5.700
70,300
+0.16(+2.89%)
Sep 24, 2020
5.660
5.750
5.360
5.540
97,938
-0.18(-3.15%)
Sep 23, 2020
5.990
6.100
5.470
5.720
113,749
-0.25(-4.19%)
Sep 22, 2020
5.660
6.580
5.520
5.970
452,474
+0.35(+6.23%)
Sep 21, 2020
5.680
6.050
5.560
5.620
88,901
-0.15(-2.60%)
Sep 18, 2020
5.610
6.090
5.610
5.770
128,900
+0.19(+3.41%)
Sep 17, 2020
5.990
6.160
5.350
5.580
228,405
-0.49(-8.07%)
Sep 16, 2020
6.170
6.330
5.920
6.070
162,743
-0.12(-1.94%)
Sep 15, 2020
6.310
6.440
6.010
6.190
196,526
-0.15(-2.37%)
Sep 14, 2020
5.830
6.440
5.660
6.340
330,169
+0.73(+13.01%)
Sep 11, 2020
5.540
6.100
5.400
5.610
425,100
+0.07(+1.26%)
Sep 10, 2020
5.730
5.750
5.260
5.540
165,441
-0.10(-1.77%)
Sep 09, 2020
5.270
5.900
5.270
5.640
216,482
+0.39(+7.43%)
Sep 08, 2020
4.900
5.750
4.660
5.250
466,228
+0.32(+6.49%)
Sep 04, 2020
5.170
5.230
4.780
4.930
205,600
-0.24(-4.64%)
Sep 03, 2020
5.680
5.740
5.100
5.170
192,007
-0.59(-10.24%)
Sep 02, 2020
6.020
6.100
5.520
5.760
232,451
-0.43(-6.95%)
Sep 01, 2020
6.960
6.970
6.100
6.190
211,393
-0.75(-10.81%)
Aug 31, 2020
7.090
7.140
6.720
6.940
112,298
-0.09(-1.28%)
Aug 28, 2020
7.110
7.110
6.900
7.030
60,100
-0.10(-1.40%)
Aug 27, 2020
7.090
7.320
6.840
7.130
147,226
-0.02(-0.28%)
Aug 26, 2020
7.340
7.550
7.000
7.150
163,980
-0.13(-1.79%)
Aug 25, 2020
7.000
7.550
6.830
7.280
122,283
+0.14(+1.96%)
Aug 24, 2020
7.310
7.400
6.770
7.140
200,990
-0.20(-2.72%)
Aug 21, 2020
7.270
7.380
7.110
7.340
114,600
-0.07(-0.94%)
Aug 20, 2020
7.900
8.120
7.120
7.410
261,874
-0.53(-6.68%)
Aug 19, 2020
8.040
8.050
7.910
7.940
175,836
-0.19(-2.34%)
Aug 18, 2020
7.910
8.160
7.820
8.130
142,515
+0.21(+2.65%)
Aug 17, 2020
8.260
8.490
7.860
7.920
198,480
-0.48(-5.71%)
Aug 14, 2020
8.430
8.490
8.080
8.400
183,300
+0.05(+0.60%)
Aug 13, 2020
8.060
8.870
7.890
8.350
426,002
+0.38(+4.77%)
Aug 12, 2020
9.030
9.230
7.700
7.970
691,603
-1.05(-11.64%)
Aug 11, 2020
9.990
10.05
9.020
9.020
443,590
-1.07(-10.60%)
Aug 10, 2020
10.28
10.33
9.900
10.09
213,693
-0.26(-2.51%)
Aug 07, 2020
10.35
10.69
10.15
10.35
200,700
-0.08(-0.77%)
Aug 06, 2020
10.45
10.52
10.21
10.43
187,632
+0.00(+0.00%)
Aug 05, 2020
10.22
10.66
10.21
10.43
220,019
+0.17(+1.66%)
Aug 04, 2020
10.31
10.87
10.11
10.26
207,653
-0.19(-1.82%)
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
.