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 31, 2022
1.230
1.300
1.190
1.280
13,737
+0.03(+2.40%)
Oct 28, 2022
1.210
1.285
1.210
1.250
7,749
-0.04(-3.39%)
Oct 27, 2022
1.300
1.300
1.270
1.294
11,144
+0.01(+0.41%)
Oct 26, 2022
1.271
1.290
1.250
1.288
17,239
+0.03(+2.26%)
Oct 25, 2022
1.180
1.280
1.180
1.260
28,243
+0.04(+3.28%)
Oct 24, 2022
1.190
1.227
1.180
1.220
11,968
+0.00(+0.00%)
Oct 21, 2022
1.320
1.371
1.180
1.220
64,482
-0.08(-6.15%)
Oct 20, 2022
1.300
1.380
1.300
1.300
18,218
-0.04(-2.99%)
Oct 19, 2022
1.379
1.385
1.340
1.340
4,501
-0.04(-2.90%)
Oct 18, 2022
1.260
1.387
1.260
1.380
17,545
+0.03(+2.22%)
Oct 17, 2022
1.320
1.360
1.319
1.350
24,818
+0.08(+6.30%)
Oct 14, 2022
1.320
1.330
1.265
1.270
12,067
-0.06(-4.40%)
Oct 13, 2022
1.320
1.330
1.280
1.328
13,543
+0.02(+1.44%)
Oct 12, 2022
1.310
1.310
1.286
1.310
8,995
+0.03(+2.30%)
Oct 11, 2022
1.250
1.310
1.213
1.280
9,377
+0.01(+0.79%)
Oct 10, 2022
1.330
1.330
1.253
1.270
44,301
-0.07(-5.22%)
Oct 07, 2022
1.380
1.380
1.340
1.340
29,895
-0.04(-2.90%)
Oct 06, 2022
1.390
1.390
1.351
1.380
10,151
+0.01(+0.73%)
Oct 05, 2022
1.365
1.380
1.345
1.370
30,406
+0.01(+0.74%)
Oct 04, 2022
1.340
1.380
1.340
1.360
55,356
+0.02(+1.12%)
Oct 03, 2022
1.430
1.430
1.310
1.345
16,109
+0.01(+1.13%)
Sep 30, 2022
1.470
1.470
1.300
1.330
44,950
+0.02(+1.53%)
Sep 29, 2022
1.420
1.420
1.300
1.310
37,967
-0.12(-8.67%)
Sep 28, 2022
1.500
1.520
1.415
1.434
31,167
-0.02(-1.08%)
Sep 27, 2022
1.800
1.839
1.420
1.450
196,118
-0.26(-15.20%)
Sep 26, 2022
1.450
1.760
1.400
1.710
222,611
+0.22(+15.11%)
Sep 23, 2022
1.520
1.520
1.420
1.486
29,604
-0.04(-2.81%)
Sep 22, 2022
1.547
1.610
1.510
1.528
22,555
-0.01(-0.75%)
Sep 21, 2022
1.610
1.637
1.510
1.540
32,425
-0.10(-6.10%)
Sep 20, 2022
1.640
1.640
1.600
1.640
31,918
+0.01(+0.61%)
Sep 19, 2022
1.660
1.670
1.620
1.630
40,053
-0.07(-4.12%)
Sep 16, 2022
1.720
1.750
1.620
1.700
58,320
+0.01(+0.59%)
Sep 15, 2022
1.760
1.780
1.690
1.690
6,859
-0.01(-0.59%)
Sep 14, 2022
1.710
1.810
1.685
1.700
35,656
-0.01(-0.58%)
Sep 13, 2022
1.820
1.820
1.710
1.710
14,691
-0.02(-1.16%)
Sep 12, 2022
1.830
1.830
1.730
1.730
16,623
-0.03(-1.87%)
Sep 09, 2022
1.740
1.800
1.740
1.763
7,793
+0.05(+3.09%)
Sep 08, 2022
1.680
1.735
1.680
1.710
2,943
+0.02(+1.18%)
Sep 07, 2022
1.700
1.790
1.670
1.690
35,613
+0.00(+0.00%)
Sep 06, 2022
1.810
1.830
1.680
1.690
37,864
-0.14(-7.65%)
Sep 02, 2022
1.840
1.915
1.774
1.830
18,346
-0.02(-0.88%)
Sep 01, 2022
1.804
1.846
1.790
1.846
16,267
-0.01(-0.74%)
Aug 31, 2022
1.840
1.860
1.820
1.860
7,388
+0.02(+1.09%)
Aug 30, 2022
1.850
1.850
1.770
1.840
18,549
+0.00(+0.00%)
Aug 29, 2022
1.720
1.850
1.720
1.840
29,234
+0.07(+3.95%)
Aug 26, 2022
1.950
1.950
1.730
1.770
60,369
-0.19(-9.62%)
Aug 25, 2022
1.930
1.998
1.930
1.958
39,805
+0.04(+1.99%)
Aug 24, 2022
2.130
2.130
1.910
1.920
58,673
-0.13(-6.34%)
Aug 23, 2022
2.070
2.090
2.000
2.050
30,614
+0.01(+0.49%)
Aug 22, 2022
1.990
2.170
1.990
2.040
65,008
-0.01(-0.49%)
Aug 19, 2022
2.110
2.110
2.000
2.050
109,953
-0.10(-4.65%)
Aug 18, 2022
2.000
2.200
1.890
2.150
543,313
+0.18(+9.14%)
Aug 17, 2022
2.072
2.072
1.960
1.970
22,873
-0.09(-4.37%)
Aug 16, 2022
2.090
2.090
2.000
2.060
37,624
+0.00(+0.00%)
Aug 15, 2022
2.100
2.110
1.960
2.060
63,968
-0.04(-1.90%)
Aug 12, 2022
2.100
2.150
2.060
2.100
28,352
-0.03(-1.41%)
Aug 11, 2022
2.230
2.260
2.080
2.130
45,569
-0.12(-5.33%)
Aug 10, 2022
2.190
2.290
2.170
2.250
58,466
+0.01(+0.45%)
Aug 09, 2022
2.450
2.457
2.120
2.240
153,327
-0.28(-11.11%)
Aug 08, 2022
2.400
2.570
2.300
2.520
436,651
-0.02(-0.79%)
Aug 05, 2022
2.430
3.460
2.410
2.540
8,357,312
+0.34(+15.45%)
Aug 04, 2022
1.810
2.260
1.810
2.200
396,266
+0.34(+18.28%)
Aug 03, 2022
1.750
1.910
1.690
1.860
68,089
+0.15(+8.77%)
Aug 02, 2022
1.720
1.750
1.670
1.710
18,757
+0.01(+0.59%)
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
.