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 28, 2019
1.810
1.879
1.810
1.877
1,700
+0.01(+0.40%)
Jun 27, 2019
1.800
1.879
1.800
1.870
1,711
+0.08(+4.38%)
Jun 26, 2019
1.792
1.792
1.792
11
+0.00(+0.00%)
Jun 25, 2019
1.800
1.900
1.792
1.792
3,634
-0.01(-0.47%)
Jun 24, 2019
1.800
1.800
1.800
1.800
237
-0.01(-0.50%)
Jun 21, 2019
1.800
1.809
1.800
1.809
600
-0.02(-0.84%)
Jun 20, 2019
1.824
1.824
1.824
1.824
1,022
+0.02(+1.35%)
Jun 19, 2019
1.800
1.800
1.800
1.800
2,500
+0.00(+0.01%)
Jun 18, 2019
1.800
1.800
1.800
1.800
912
-0.08(-4.26%)
Jun 17, 2019
1.830
1.890
1.830
1.880
1,410
+0.08(+4.44%)
Jun 14, 2019
1.850
1.850
1.800
1.800
1,800
-0.03(-1.81%)
Jun 13, 2019
1.850
1.850
1.830
1.833
3,560
-0.01(-0.38%)
Jun 12, 2019
1.850
1.850
1.830
1.840
2,496
+0.04(+2.22%)
Jun 11, 2019
1.840
1.840
1.800
1.800
1,258
-0.02(-1.10%)
Jun 10, 2019
1.830
1.849
1.820
1.820
1,859
-0.01(-0.55%)
Jun 07, 2019
1.800
1.840
1.792
1.830
1,300
+0.06(+3.39%)
Jun 06, 2019
1.820
1.859
1.759
1.770
1,804
-0.07(-3.80%)
Jun 05, 2019
1.790
1.840
1.750
1.840
2,827
-0.03(-1.60%)
Jun 04, 2019
1.840
1.880
1.820
1.870
7,749
+0.03(+1.63%)
Jun 03, 2019
1.800
1.850
1.800
1.840
6,738
+0.00(+0.00%)
May 31, 2019
1.870
1.870
1.791
1.840
2,600
-0.04(-2.13%)
May 30, 2019
1.710
1.880
1.708
1.880
12,529
+0.16(+9.31%)
May 29, 2019
1.670
1.720
1.670
1.720
7,361
+0.05(+3.30%)
May 28, 2019
1.670
1.680
1.650
1.665
4,875
+0.04(+2.15%)
May 24, 2019
1.700
1.700
1.610
1.630
35,900
-0.03(-1.81%)
May 23, 2019
1.720
1.720
1.657
1.660
21,425
-0.04(-2.35%)
May 22, 2019
1.710
1.720
1.650
1.700
26,915
+0.25(+17.24%)
May 21, 2019
1.600
1.600
1.450
1.450
1,737
-0.19(-11.59%)
May 20, 2019
1.640
1.640
1.640
1.640
385
+0.04(+2.72%)
May 17, 2019
1.620
1.620
1.597
1.597
3,600
-0.05(-3.24%)
May 16, 2019
1.570
1.650
1.550
1.650
7,368
+0.10(+6.45%)
May 15, 2019
1.590
1.590
1.550
1.550
7,192
-0.07(-4.11%)
May 14, 2019
1.640
1.640
1.431
1.616
8,830
-0.06(-3.79%)
May 13, 2019
1.690
1.690
1.661
1.680
3,781
-0.04(-2.33%)
May 10, 2019
1.710
1.720
1.710
1.720
2,000
+0.02(+1.18%)
May 09, 2019
1.700
1.700
1.700
1.700
2,293
+0.00(+0.00%)
May 08, 2019
1.720
1.740
1.700
1.700
3,182
-0.01(-0.50%)
May 07, 2019
1.720
1.723
1.708
1.708
6,542
+0.03(+1.70%)
May 06, 2019
1.730
1.770
1.680
1.680
15,225
-0.02(-1.21%)
May 03, 2019
1.820
1.820
1.700
1.701
15,500
-0.12(-6.56%)
May 02, 2019
1.800
2.080
1.788
1.820
120,946
+0.10(+5.73%)
May 01, 2019
1.721
1.721
1.721
1.721
1,349
+0.01(+0.67%)
Apr 30, 2019
1.720
1.720
1.710
1.710
1,059
-0.01(-0.58%)
Apr 29, 2019
1.730
1.730
1.720
1.720
1,743
-0.03(-1.95%)
Apr 26, 2019
1.800
1.800
1.750
1.754
1,000
-0.05(-2.54%)
Apr 25, 2019
1.770
1.800
1.770
1.800
983
+0.07(+4.05%)
Apr 24, 2019
1.760
1.760
1.730
1.730
1,505
-0.03(-1.70%)
Apr 23, 2019
1.810
1.810
1.760
1.760
1,851
-0.02(-1.06%)
Apr 22, 2019
1.760
1.779
1.760
1.779
3,547
-0.01(-0.62%)
Apr 18, 2019
1.790
1.790
1.790
1.790
2,100
+0.04(+2.29%)
Apr 17, 2019
1.750
1.750
1.750
1.750
242
-0.03(-1.69%)
Apr 16, 2019
1.790
1.790
1.730
1.780
3,344
-0.05(-2.73%)
Apr 15, 2019
1.830
1.840
1.800
1.830
1,599
+0.02(+1.11%)
Apr 12, 2019
1.780
1.810
1.760
1.810
3,800
-0.00(-0.01%)
Apr 11, 2019
1.780
1.830
1.770
1.810
2,108
+0.02(+1.12%)
Apr 10, 2019
1.850
1.850
1.790
1.790
2,976
-0.06(-3.24%)
Apr 09, 2019
1.790
1.850
1.720
1.850
2,881
+0.04(+2.21%)
Apr 08, 2019
1.720
1.810
1.720
1.810
2,205
+0.08(+4.62%)
Apr 05, 2019
1.780
1.800
1.730
1.730
1,000
-0.04(-2.26%)
Apr 04, 2019
1.780
1.780
1.750
1.770
5,313
+0.00(+0.00%)
Apr 03, 2019
1.780
1.785
1.770
1.770
1,100
-0.02(-1.12%)
Apr 02, 2019
1.790
1.790
1.770
1.790
2,117
+0.01(+0.61%)
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
.