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 (%)
Jun 29, 2018
2.486
2.410
2.410
13,454
+0.00(+0.00%)
Jun 28, 2018
2.420
2.500
2.408
2.410
35,274
-0.01(-0.41%)
Jun 27, 2018
2.490
2.520
2.400
2.420
11,046
-0.08(-3.39%)
Jun 26, 2018
2.520
2.580
2.450
2.505
5,566
-0.02(-0.69%)
Jun 25, 2018
2.500
2.590
2.451
2.522
30,703
+0.04(+1.71%)
Jun 22, 2018
2.440
2.480
2.400
2.480
4,353
+0.06(+2.48%)
Jun 21, 2018
2.500
2.500
2.410
2.420
16,262
-0.12(-4.72%)
Jun 20, 2018
2.517
2.540
2.510
2.540
2,396
+0.03(+1.20%)
Jun 19, 2018
2.550
2.600
2.510
2.510
14,074
-0.04(-1.57%)
Jun 18, 2018
2.570
2.700
2.550
2.550
7,142
-0.04(-1.54%)
Jun 15, 2018
2.630
2.560
2.590
12,614
-0.04(-1.52%)
Jun 14, 2018
3.140
3.483
2.581
2.630
124,533
-0.27(-9.31%)
Jun 13, 2018
2.560
2.920
2.530
2.900
83,727
+0.37(+14.62%)
Jun 12, 2018
2.550
2.649
2.530
2.530
12,729
-0.02(-0.78%)
Jun 11, 2018
2.510
2.560
2.500
2.550
37,206
+0.16(+6.69%)
Jun 08, 2018
2.378
2.480
2.369
2.390
17,940
-0.06(-2.45%)
Jun 07, 2018
2.520
2.530
2.310
2.450
67,706
+0.03(+1.24%)
Jun 06, 2018
2.470
2.770
2.420
2.420
6,946
-0.06(-2.42%)
Jun 05, 2018
2.440
2.500
2.430
2.480
3,984
+0.05(+2.06%)
Jun 04, 2018
2.480
2.550
2.400
2.430
18,240
-0.06(-2.41%)
Jun 01, 2018
2.590
2.590
2.430
2.490
20,926
+0.04(+1.63%)
May 31, 2018
2.550
2.550
2.450
2.450
20,115
-0.05(-2.00%)
May 30, 2018
2.500
2.630
2.450
2.500
8,416
+0.02(+0.81%)
May 29, 2018
2.420
2.600
2.420
2.480
2,308
+0.06(+2.48%)
May 25, 2018
2.420
2.420
2.420
0
-0.04(-1.63%)
May 24, 2018
2.444
2.707
2.435
2.460
5,407
-0.08(-3.07%)
May 23, 2018
2.550
2.550
2.510
2.538
8,835
-0.05(-2.01%)
May 22, 2018
2.550
2.620
2.500
2.590
17,985
+0.06(+2.37%)
May 21, 2018
2.606
2.630
2.470
2.530
36,930
-0.03(-1.11%)
May 18, 2018
2.560
2.740
2.558
2.558
17,792
-0.01(-0.46%)
May 17, 2018
2.550
2.946
2.550
2.570
12,014
-0.09(-3.38%)
May 16, 2018
3.040
3.163
2.510
2.660
30,067
-0.09(-3.27%)
May 15, 2018
2.720
2.980
2.720
2.750
14,817
-0.05(-1.79%)
May 14, 2018
3.090
3.308
2.761
2.800
10,815
-0.16(-5.41%)
May 11, 2018
2.990
3.300
2.873
2.960
32,916
+0.13(+4.59%)
May 10, 2018
2.750
2.990
2.750
2.830
25,583
+0.06(+2.35%)
May 09, 2018
2.700
3.150
2.700
2.765
78,784
+0.10(+3.95%)
May 08, 2018
2.439
2.799
2.400
2.660
88,093
+0.21(+8.45%)
May 07, 2018
2.389
2.540
2.380
2.453
6,479
-0.05(-1.89%)
May 04, 2018
2.433
2.680
2.430
2.500
24,236
+0.07(+2.88%)
May 03, 2018
2.430
2.433
2.360
2.430
6,728
-0.00(-0.09%)
May 02, 2018
2.470
2.492
2.420
2.432
5,191
-0.14(-5.37%)
May 01, 2018
2.500
2.590
2.500
2.570
1,389
+0.03(+1.18%)
Apr 30, 2018
2.520
2.560
2.520
2.540
2,124
+0.01(+0.40%)
Apr 27, 2018
2.670
2.670
2.450
2.530
7,173
-0.16(-5.95%)
Apr 26, 2018
2.600
2.690
2.542
2.690
3,090
+0.11(+4.26%)
Apr 25, 2018
2.540
2.580
2.540
2.580
4,268
+0.04(+1.57%)
Apr 24, 2018
2.700
2.800
2.412
2.540
4,739
-0.15(-5.58%)
Apr 23, 2018
2.600
2.690
2.550
2.690
2,514
+0.09(+3.46%)
Apr 20, 2018
2.600
2.680
2.560
2.600
6,729
-0.06(-2.26%)
Apr 19, 2018
2.670
2.710
2.650
2.660
3,940
-0.03(-1.12%)
Apr 18, 2018
2.770
2.770
2.535
2.690
18,684
-0.05(-1.82%)
Apr 17, 2018
2.600
2.770
2.500
2.740
43,920
+0.17(+6.61%)
Apr 16, 2018
2.600
2.730
2.450
2.570
26,678
+0.02(+0.78%)
Apr 13, 2018
2.550
2.650
2.490
2.550
40,416
-0.01(-0.39%)
Apr 12, 2018
2.550
2.620
2.421
2.560
47,039
-0.05(-1.86%)
Apr 11, 2018
2.500
2.630
2.393
2.609
8,117
+0.09(+3.52%)
Apr 10, 2018
2.420
2.750
2.420
2.520
28,942
+0.10(+4.13%)
Apr 09, 2018
2.490
2.555
2.410
2.420
22,046
-0.04(-1.63%)
Apr 06, 2018
2.460
2.560
2.460
2.460
3,931
-0.02(-0.80%)
Apr 05, 2018
2.360
2.520
2.320
2.480
42,548
+0.14(+5.98%)
Apr 04, 2018
2.400
2.420
2.331
2.340
3,237
-0.09(-3.70%)
Apr 03, 2018
2.500
2.500
2.320
2.430
15,638
+0.08(+3.40%)
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
.