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 (%)
Feb 28, 2017
1.990
1.990
1.830
1.880
13,582
-0.10(-5.05%)
Feb 27, 2017
2.020
2.063
1.930
1.980
23,484
-0.07(-3.41%)
Feb 24, 2017
2.030
2.060
2.006
2.050
27,105
-0.01(-0.49%)
Feb 23, 2017
2.165
2.180
2.020
2.060
18,037
+0.05(+2.49%)
Feb 22, 2017
2.100
2.155
2.000
2.010
26,003
-0.07(-3.37%)
Feb 21, 2017
2.190
2.190
2.070
2.080
29,972
-0.16(-7.14%)
Feb 17, 2017
2.240
2.240
2.240
0
+0.15(+7.18%)
Feb 16, 2017
2.250
2.250
2.090
2.090
20,181
-0.11(-5.00%)
Feb 15, 2017
2.300
2.300
2.070
2.200
69,754
-0.11(-4.65%)
Feb 14, 2017
2.120
2.800
2.120
2.307
606,798
+0.14(+6.33%)
Feb 13, 2017
2.140
2.170
2.140
2.170
508
-0.01(-0.46%)
Feb 10, 2017
2.142
2.300
2.075
2.180
17,006
+0.04(+1.87%)
Feb 09, 2017
2.050
2.150
2.050
2.140
34,219
+0.08(+3.88%)
Feb 08, 2017
2.050
2.090
2.050
2.060
1,060
+0.03(+1.48%)
Feb 07, 2017
2.030
2.069
2.030
2.030
7,214
-0.05(-2.40%)
Feb 06, 2017
2.050
2.080
2.030
2.080
4,111
+0.00(+0.00%)
Feb 03, 2017
2.013
2.090
2.013
2.080
2,344
+0.07(+3.48%)
Feb 02, 2017
2.100
2.100
2.010
2.010
24,933
-0.07(-3.37%)
Feb 01, 2017
2.162
2.200
2.073
2.080
27,956
-0.15(-6.73%)
Jan 31, 2017
2.090
2.280
2.070
2.230
143,035
+0.16(+7.73%)
Jan 30, 2017
2.100
2.100
2.070
2.070
11,323
-0.06(-2.82%)
Jan 27, 2017
2.110
2.200
2.070
2.130
19,970
+0.03(+1.43%)
Jan 26, 2017
2.070
2.100
2.070
2.100
2,770
-0.01(-0.47%)
Jan 25, 2017
2.090
2.110
2.068
2.110
6,717
+0.02(+0.96%)
Jan 24, 2017
2.071
2.120
2.071
2.090
4,331
+0.00(+0.00%)
Jan 23, 2017
2.090
2.100
2.072
2.090
6,275
-0.01(-0.48%)
Jan 20, 2017
2.063
2.240
2.063
2.100
1,962
+0.01(+0.48%)
Jan 19, 2017
2.204
2.317
2.060
2.090
12,341
-0.09(-4.13%)
Jan 18, 2017
2.098
2.215
2.090
2.180
14,108
+0.09(+4.31%)
Jan 17, 2017
2.129
2.340
2.060
2.090
57,634
-0.06(-2.79%)
Jan 13, 2017
2.150
2.150
2.150
0
+0.14(+6.97%)
Jan 12, 2017
2.143
2.143
2.010
2.010
25,720
-0.17(-7.80%)
Jan 11, 2017
2.440
2.440
2.141
2.180
70,793
-0.27(-11.02%)
Jan 10, 2017
2.212
2.730
2.212
2.450
262,478
+0.24(+10.86%)
Jan 09, 2017
2.170
2.270
2.070
2.210
103,924
+0.07(+3.19%)
Jan 06, 2017
2.100
2.630
2.080
2.142
201,067
+0.06(+2.97%)
Jan 05, 2017
2.056
2.090
2.056
2.080
2,215
+0.02(+0.97%)
Jan 04, 2017
2.040
2.100
2.040
2.060
3,584
+0.00(+0.00%)
Jan 03, 2017
2.020
2.130
2.000
2.060
1,380
+0.06(+2.92%)
Dec 30, 2016
2.002
2.002
2.002
0
-0.13(-5.89%)
Dec 29, 2016
2.220
2.250
1.900
2.127
24,321
-0.08(-3.76%)
Dec 28, 2016
2.360
2.360
2.210
2.210
2,906
-0.20(-8.30%)
Dec 27, 2016
2.465
2.465
2.220
2.410
8,873
+0.19(+8.56%)
Dec 23, 2016
2.220
2.220
2.220
0
-0.08(-3.48%)
Dec 22, 2016
2.240
2.300
2.210
2.300
3,895
+0.10(+4.54%)
Dec 21, 2016
2.230
2.310
2.200
2.200
3,496
-0.05(-2.22%)
Dec 20, 2016
2.260
2.260
2.230
2.250
2,124
+0.03(+1.35%)
Dec 19, 2016
2.240
2.310
2.200
2.220
9,188
+0.02(+0.91%)
Dec 16, 2016
2.400
2.400
2.130
2.200
6,164
-0.02(-0.90%)
Dec 15, 2016
2.270
2.310
2.100
2.220
11,060
-0.07(-3.06%)
Dec 14, 2016
2.450
2.450
2.200
2.290
21,044
-0.06(-2.55%)
Dec 13, 2016
2.360
2.500
2.260
2.350
18,015
-0.11(-4.47%)
Dec 12, 2016
2.501
2.660
2.310
2.460
15,182
-0.23(-8.55%)
Dec 09, 2016
2.670
2.800
2.630
2.690
24,907
-0.10(-3.58%)
Dec 08, 2016
2.794
2.890
2.515
2.790
36,109
+0.14(+5.28%)
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
.