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 (%)
May 29, 2020
9.210
9.490
8.880
9.330
85,600
+0.07(+0.76%)
May 28, 2020
9.310
9.590
9.090
9.260
79,228
+0.04(+0.43%)
May 27, 2020
9.880
9.910
8.740
9.220
299,317
-0.72(-7.24%)
May 26, 2020
10.21
10.29
9.580
9.940
214,789
-0.17(-1.68%)
May 22, 2020
11.04
11.24
9.844
10.11
364,200
-1.10(-9.81%)
May 21, 2020
11.55
11.80
10.82
11.21
161,558
-0.59(-5.00%)
May 20, 2020
12.23
12.44
11.16
11.80
233,210
-0.48(-3.91%)
May 19, 2020
12.93
13.19
12.22
12.28
109,071
-0.62(-4.81%)
May 18, 2020
12.78
13.38
12.18
12.90
279,519
+0.17(+1.34%)
May 15, 2020
12.61
13.90
12.11
12.73
389,100
-0.30(-2.30%)
May 14, 2020
12.08
14.38
12.08
13.03
732,002
+1.05(+8.76%)
May 13, 2020
12.90
13.45
11.50
11.98
377,979
-0.64(-5.07%)
May 12, 2020
11.64
16.39
11.50
12.62
1,851,980
+0.90(+7.68%)
May 11, 2020
12.00
12.00
11.05
11.72
159,249
+0.23(+2.00%)
May 08, 2020
11.96
12.01
11.23
11.49
143,300
-0.48(-4.01%)
May 07, 2020
11.57
12.00
11.00
11.97
157,679
+0.88(+7.94%)
May 06, 2020
11.40
11.95
11.01
11.09
206,483
+0.17(+1.56%)
May 05, 2020
12.85
12.90
10.53
10.92
676,579
-2.53(-18.81%)
May 04, 2020
9.190
13.75
9.120
13.45
1,850,387
+4.37(+48.13%)
May 01, 2020
9.340
10.00
9.000
9.080
114,600
-0.55(-5.71%)
Apr 30, 2020
10.16
10.49
9.510
9.630
180,201
-1.08(-10.08%)
Apr 29, 2020
11.00
11.13
10.25
10.71
201,029
-0.36(-3.25%)
Apr 28, 2020
12.21
12.25
11.00
11.07
220,388
-1.00(-8.29%)
Apr 27, 2020
12.97
13.00
12.00
12.07
179,896
-0.78(-6.07%)
Apr 24, 2020
12.94
13.37
12.73
12.85
126,600
-0.17(-1.31%)
Apr 23, 2020
13.16
13.53
12.81
13.02
115,935
-0.13(-0.99%)
Apr 22, 2020
13.08
13.50
13.06
13.15
71,108
+0.00(+0.00%)
Apr 21, 2020
13.85
14.07
13.00
13.15
154,045
-0.90(-6.41%)
Apr 20, 2020
14.05
14.79
13.60
14.05
249,663
-0.15(-1.06%)
Apr 17, 2020
14.48
14.49
13.61
14.20
163,300
-0.89(-5.90%)
Apr 16, 2020
13.90
15.37
13.58
15.09
389,977
+0.97(+6.87%)
Apr 15, 2020
14.15
14.55
13.55
14.12
264,369
-0.02(-0.14%)
Apr 14, 2020
15.32
15.58
14.00
14.14
417,606
-1.54(-9.82%)
Apr 13, 2020
16.46
16.55
15.38
15.68
173,991
-0.97(-5.83%)
Apr 09, 2020
16.90
17.06
16.21
16.65
181,500
-0.50(-2.92%)
Apr 08, 2020
17.21
17.50
16.61
17.15
200,198
+0.25(+1.48%)
Apr 07, 2020
18.51
18.51
16.05
16.90
387,687
-1.54(-8.35%)
Apr 06, 2020
18.85
18.85
17.13
18.44
412,305
-0.36(-1.91%)
Apr 03, 2020
18.49
20.00
18.31
18.80
518,100
+0.31(+1.68%)
Apr 02, 2020
18.95
20.20
17.11
18.49
725,003
-1.58(-7.87%)
Apr 01, 2020
18.15
20.95
16.69
20.07
1,056,368
+2.56(+14.62%)
Mar 31, 2020
17.49
17.87
16.27
17.51
329,788
-0.84(-4.58%)
Mar 30, 2020
18.65
19.50
17.53
18.35
525,146
+1.07(+6.19%)
Mar 27, 2020
18.12
21.99
17.01
17.28
1,772,600
+0.66(+3.97%)
Mar 26, 2020
13.85
18.24
13.85
16.62
836,608
+3.23(+24.12%)
Mar 25, 2020
14.00
14.00
12.50
13.39
441,272
-1.35(-9.16%)
Mar 24, 2020
16.20
16.35
13.34
14.74
621,925
-2.61(-15.04%)
Mar 23, 2020
20.00
20.48
16.39
17.35
452,051
-2.05(-10.57%)
Mar 20, 2020
24.49
24.49
15.58
19.40
1,087,600
-5.60(-22.40%)
Mar 19, 2020
22.99
27.81
20.50
25.00
1,801,658
+5.25(+26.58%)
Mar 18, 2020
14.09
20.00
13.10
19.75
2,069,592
+5.80(+41.58%)
Mar 17, 2020
14.09
14.58
13.00
13.95
348,157
-0.04(-0.29%)
Mar 16, 2020
15.65
15.65
12.80
13.99
1,092,004
+2.33(+19.98%)
Mar 13, 2020
12.64
13.70
10.58
11.66
626,600
-1.28(-9.89%)
Mar 12, 2020
16.40
16.45
12.71
12.94
1,071,038
-1.80(-12.21%)
Mar 11, 2020
10.69
16.37
9.820
14.74
2,610,920
+4.56(+44.79%)
Mar 10, 2020
12.63
13.91
9.040
10.18
1,055,632
-3.11(-23.40%)
Mar 09, 2020
16.62
17.75
11.88
13.29
775,119
-4.80(-26.53%)
Mar 06, 2020
19.18
19.82
16.50
18.09
1,174,900
-0.41(-2.22%)
Mar 05, 2020
18.55
22.50
17.25
18.50
3,128,834
+2.36(+14.62%)
Mar 04, 2020
16.10
20.49
15.01
16.14
1,884,866
-3.86(-19.30%)
Mar 03, 2020
13.11
24.39
11.06
20.00
6,227,787
+4.35(+27.80%)
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
.