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 02, 2023
0
+0.00(+0.00%)
Feb 01, 2023
0.5600
0.5786
0.5000
0.5311
272,860
-0.02(-3.45%)
Jan 31, 2023
0.5600
0.6418
0.5500
0.5501
223,183
-0.03(-5.32%)
Jan 30, 2023
0.6000
0.6000
0.5500
0.5810
128,941
+0.00(+0.55%)
Jan 27, 2023
0.5500
0.6698
0.5300
0.5778
496,946
-0.14(-19.75%)
Jan 26, 2023
1.110
1.131
0.6000
0.7200
816,963
-0.41(-36.28%)
Jan 25, 2023
1.180
1.180
1.110
1.130
35,845
-0.05(-4.24%)
Jan 24, 2023
1.120
1.379
1.040
1.180
580,090
+0.11(+10.28%)
Jan 23, 2023
1.100
1.100
1.070
1.070
14,544
-0.01(-0.93%)
Jan 20, 2023
1.040
1.080
1.030
1.080
9,287
+0.03(+2.37%)
Jan 19, 2023
1.070
1.080
1.020
1.055
11,567
+0.02(+2.43%)
Jan 18, 2023
1.070
1.150
1.030
1.030
42,208
-0.07(-6.36%)
Jan 17, 2023
1.090
1.170
1.050
1.100
65,694
-0.00(-0.01%)
Jan 13, 2023
1.100
1.110
1.090
1.100
17,499
+0.01(+0.91%)
Jan 12, 2023
1.120
1.120
1.030
1.090
28,077
-0.01(-1.21%)
Jan 11, 2023
1.050
1.130
0.9901
1.103
41,817
+0.06(+5.72%)
Jan 10, 2023
1.000
1.044
0.9900
1.044
12,468
+0.01(+0.75%)
Jan 09, 2023
1.050
1.140
0.9300
1.036
87,417
+0.01(+0.58%)
Jan 06, 2023
0.9300
1.030
0.9300
1.030
11,378
+0.03(+2.90%)
Jan 05, 2023
0.9957
1.050
0.9701
1.001
23,079
-0.04(-3.75%)
Jan 04, 2023
0.9600
1.040
0.9300
1.040
21,392
+0.05(+5.05%)
Jan 03, 2023
0.8900
1.050
0.8644
0.9900
62,415
+0.07(+7.59%)
Dec 30, 2022
0.8287
0.9598
0.8287
0.9202
121,619
+0.04(+4.05%)
Dec 29, 2022
0.8800
0.8844
0.8005
0.8844
46,652
-0.02(-1.73%)
Dec 28, 2022
0.9600
0.9900
0.8637
0.9000
39,502
-0.05(-5.26%)
Dec 27, 2022
0.8500
0.9500
0.8500
0.9500
24,793
+0.00(+0.00%)
Dec 23, 2022
0.9000
0.9500
0.8900
0.9500
15,952
+0.05(+5.56%)
Dec 22, 2022
0.9600
0.9600
0.9000
0.9000
8,508
-0.05(-5.25%)
Dec 21, 2022
0.9500
0.9500
0.9100
0.9499
5,381
-0.00(-0.01%)
Dec 20, 2022
0.9100
0.9500
0.9056
0.9500
10,826
+0.00(+0.24%)
Dec 19, 2022
0.9000
0.9610
0.9000
0.9477
37,372
-0.05(-5.04%)
Dec 16, 2022
0.9704
1.000
0.9600
0.9980
17,926
+0.02(+1.84%)
Dec 15, 2022
0.9800
1.050
0.9625
0.9800
37,266
-0.04(-3.92%)
Dec 14, 2022
0.9900
1.040
0.9800
1.020
20,157
+0.01(+1.33%)
Dec 13, 2022
0.9800
1.010
0.9600
1.007
15,863
-0.01(-1.31%)
Dec 12, 2022
1.051
1.051
0.9677
1.020
11,971
+0.06(+6.25%)
Dec 09, 2022
1.040
1.045
0.8838
0.9600
79,804
-0.12(-10.98%)
Dec 08, 2022
1.110
1.110
1.060
1.078
28,095
-0.05(-4.33%)
Dec 07, 2022
1.120
1.150
1.120
1.127
4,034
+0.00(+0.20%)
Dec 06, 2022
1.150
1.150
1.120
1.125
13,742
-0.02(-2.17%)
Dec 05, 2022
1.180
1.180
1.150
1.150
4,778
-0.02(-1.71%)
Dec 02, 2022
1.160
1.219
1.151
1.170
27,924
+0.01(+1.30%)
Dec 01, 2022
1.170
1.170
1.140
1.155
9,488
+0.01(+0.43%)
Nov 30, 2022
1.120
1.160
1.120
1.150
13,946
+0.03(+2.68%)
Nov 29, 2022
1.190
1.190
1.120
1.120
6,751
-0.03(-2.62%)
Nov 28, 2022
1.150
1.220
1.120
1.150
17,684
-0.02(-1.70%)
Nov 25, 2022
1.210
1.240
1.156
1.170
18,571
-0.04(-2.90%)
Nov 23, 2022
1.180
1.250
1.150
1.205
38,341
+0.05(+3.88%)
Nov 22, 2022
1.150
1.220
1.150
1.160
95,188
+0.02(+1.75%)
Nov 21, 2022
1.180
1.190
1.135
1.140
34,474
-0.06(-5.00%)
Nov 18, 2022
1.270
1.270
1.180
1.200
31,530
+0.00(+0.00%)
Nov 17, 2022
1.470
1.470
1.200
1.200
227,343
-0.27(-18.37%)
Nov 16, 2022
1.240
1.530
1.180
1.470
474,267
+0.28(+23.52%)
Nov 15, 2022
1.210
1.240
1.190
1.190
12,751
-0.03(-2.45%)
Nov 14, 2022
1.240
1.240
1.220
1.220
8,956
-0.02(-1.46%)
Nov 11, 2022
1.200
1.240
1.180
1.238
22,218
+0.02(+1.48%)
Nov 10, 2022
1.190
1.247
1.190
1.220
17,560
+0.02(+1.67%)
Nov 09, 2022
1.210
1.250
1.190
1.200
24,933
-0.06(-4.75%)
Nov 08, 2022
1.251
1.260
1.200
1.260
24,870
-0.00(-0.01%)
Nov 07, 2022
1.280
1.280
1.260
1.260
6,279
+0.02(+1.61%)
Nov 04, 2022
1.240
1.291
1.210
1.240
9,476
-0.01(-0.80%)
Nov 03, 2022
1.250
1.308
1.220
1.250
6,992
-0.04(-3.10%)
Nov 02, 2022
1.300
1.303
1.290
1.290
3,890
+0.02(+1.57%)
Nov 01, 2022
1.190
1.308
1.190
1.270
12,284
-0.01(-0.78%)
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%)
Aug 01, 2022
1.750
1.780
1.690
1.700
20,733
-0.09(-5.03%)
Jul 29, 2022
1.800
1.810
1.740
1.790
20,796
-0.04(-2.19%)
Jul 28, 2022
1.740
1.840
1.740
1.830
14,783
+0.09(+5.17%)
Jul 27, 2022
1.800
1.800
1.680
1.740
44,870
-0.04(-2.25%)
Jul 26, 2022
1.860
1.858
1.760
1.780
26,709
-0.13(-6.81%)
Jul 25, 2022
2.000
2.005
1.870
1.910
16,793
-0.06(-3.05%)
Jul 22, 2022
1.940
1.990
1.900
1.970
7,387
+0.06(+3.41%)
Jul 21, 2022
1.940
1.950
1.870
1.905
17,238
+0.01(+0.26%)
Jul 20, 2022
1.900
1.949
1.900
1.900
10,880
-0.01(-0.52%)
Jul 19, 2022
1.860
1.980
1.860
1.910
11,121
+0.04(+2.14%)
Jul 18, 2022
1.980
1.985
1.860
1.870
36,780
-0.07(-3.61%)
Jul 15, 2022
1.792
1.950
1.792
1.940
51,835
+0.10(+5.43%)
Jul 14, 2022
1.830
1.860
1.765
1.840
24,080
+0.05(+2.79%)
Jul 13, 2022
1.920
1.940
1.790
1.790
107,244
-0.16(-8.21%)
Jul 12, 2022
1.800
1.970
1.760
1.950
138,371
+0.13(+7.14%)
Jul 11, 2022
1.720
1.830
1.720
1.820
10,019
-0.01(-0.55%)
Jul 08, 2022
1.770
1.850
1.760
1.830
19,440
+0.02(+1.10%)
Jul 07, 2022
1.640
1.870
1.640
1.810
45,889
+0.09(+5.23%)
Jul 06, 2022
1.660
1.720
1.640
1.720
12,314
+0.07(+4.24%)
Jul 05, 2022
1.550
1.650
1.550
1.650
25,337
+0.03(+1.85%)
Jul 01, 2022
1.590
1.725
1.590
1.620
38,673
-0.01(-0.61%)
Jun 30, 2022
1.590
1.690
1.590
1.630
46,608
-0.01(-0.61%)
Jun 29, 2022
1.660
1.680
1.550
1.640
51,128
-0.06(-3.53%)
Jun 28, 2022
1.680
1.770
1.660
1.700
21,597
-0.04(-2.30%)
Jun 27, 2022
1.730
1.770
1.710
1.740
28,464
-0.05(-2.79%)
Jun 24, 2022
1.760
1.850
1.750
1.790
55,287
+0.01(+0.56%)
Jun 23, 2022
1.780
1.800
1.730
1.780
69,204
+0.03(+1.71%)
Jun 22, 2022
1.650
1.990
1.650
1.750
35,105
+0.05(+2.94%)
Jun 21, 2022
1.970
1.970
1.660
1.700
55,729
+0.02(+1.19%)
Jun 17, 2022
1.730
1.850
1.670
1.680
31,274
-0.06(-3.45%)
Jun 16, 2022
1.860
1.860
1.720
1.740
28,379
-0.15(-7.94%)
Jun 15, 2022
1.870
1.950
1.810
1.890
15,944
+0.04(+2.16%)
Jun 14, 2022
1.920
1.920
1.830
1.850
11,677
+0.03(+1.65%)
Jun 13, 2022
1.900
1.900
1.801
1.820
25,463
-0.11(-5.70%)
Jun 10, 2022
2.030
2.030
1.910
1.930
27,437
-0.10(-4.93%)
Jun 09, 2022
2.160
2.160
2.020
2.030
31,129
-0.12(-5.58%)
Jun 08, 2022
2.100
2.200
2.090
2.150
21,264
+0.07(+3.37%)
Jun 07, 2022
2.100
2.140
2.030
2.080
30,956
-0.06(-2.80%)
Jun 06, 2022
2.230
2.270
2.070
2.140
46,731
-0.11(-4.89%)
Jun 03, 2022
2.280
2.280
2.160
2.250
73,969
+0.06(+2.74%)
Jun 02, 2022
2.080
2.320
2.080
2.190
67,782
+0.04(+1.86%)
Jun 01, 2022
2.180
2.220
2.100
2.150
34,295
-0.03(-1.38%)
May 31, 2022
2.120
2.285
2.050
2.180
73,173
+0.10(+4.81%)
May 27, 2022
2.100
2.190
2.050
2.080
37,695
+0.01(+0.48%)
May 26, 2022
2.070
2.220
1.900
2.070
22,157
+0.14(+7.25%)
May 25, 2022
1.910
2.010
1.880
1.930
36,633
-0.04(-2.03%)
May 24, 2022
2.150
2.230
1.960
1.970
58,232
-0.21(-9.63%)
May 23, 2022
2.120
2.250
2.080
2.180
95,176
+0.06(+2.83%)
May 20, 2022
1.970
2.350
1.970
2.120
305,371
+0.12(+6.00%)
May 19, 2022
1.850
2.100
1.850
2.000
69,414
+0.10(+5.26%)
May 18, 2022
1.950
1.950
1.840
1.900
11,191
+0.04(+2.15%)
May 17, 2022
1.810
1.940
1.760
1.860
126,534
+0.13(+7.51%)
May 16, 2022
1.930
1.990
1.720
1.730
125,682
-0.18(-9.42%)
May 13, 2022
1.870
1.980
1.820
1.910
24,467
+0.02(+1.06%)
May 12, 2022
1.870
1.950
1.830
1.890
17,640
+0.03(+1.61%)
May 11, 2022
2.010
2.098
1.810
1.860
65,942
-0.22(-10.58%)
May 10, 2022
2.110
2.225
2.080
2.080
40,054
-0.03(-1.42%)
May 09, 2022
2.260
2.320
2.100
2.110
39,763
-0.20(-8.66%)
May 06, 2022
2.480
2.520
2.265
2.310
36,953
-0.15(-6.10%)
May 05, 2022
2.510
2.550
2.430
2.460
24,088
-0.12(-4.65%)
May 04, 2022
2.520
2.600
2.480
2.580
9,353
+0.02(+0.78%)
May 03, 2022
2.510
2.650
2.470
2.560
15,373
+0.01(+0.39%)
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
.