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, 2022
2.760
2.850
2.730
2.800
17,289
-0.01(-0.36%)
Feb 25, 2022
2.760
2.880
2.700
2.810
20,207
+0.11(+4.07%)
Feb 24, 2022
2.500
2.739
2.410
2.700
50,062
+0.07(+2.66%)
Feb 23, 2022
2.710
2.737
2.610
2.630
28,347
-0.03(-1.13%)
Feb 22, 2022
2.870
2.870
2.620
2.660
47,922
-0.20(-6.99%)
Feb 18, 2022
2.860
0
-0.03(-1.04%)
Feb 17, 2022
3.100
3.100
2.800
2.890
82,906
-0.22(-7.07%)
Feb 16, 2022
3.200
3.220
3.088
3.110
50,180
-0.15(-4.60%)
Feb 15, 2022
3.270
3.330
3.224
3.260
36,587
+0.00(+0.00%)
Feb 14, 2022
3.460
3.530
3.210
3.260
60,536
-0.15(-4.40%)
Feb 11, 2022
3.520
3.534
3.400
3.410
39,009
+0.00(+0.00%)
Feb 10, 2022
3.540
3.560
3.400
3.410
49,886
-0.03(-0.87%)
Feb 09, 2022
3.340
3.480
3.340
3.440
45,368
+0.04(+1.18%)
Feb 08, 2022
3.330
3.440
3.330
3.400
16,796
+0.04(+1.19%)
Feb 07, 2022
3.390
3.481
3.260
3.360
32,751
-0.01(-0.30%)
Feb 04, 2022
3.420
3.510
3.370
3.370
23,573
-0.06(-1.75%)
Feb 03, 2022
3.400
3.430
21,758
-0.08(-2.28%)
Feb 02, 2022
3.690
3.690
3.450
3.510
34,759
-0.11(-3.04%)
Feb 01, 2022
3.580
3.710
3.500
3.620
45,879
+0.04(+1.12%)
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%)
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
.