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
)
0.5501
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 (%)
Jul 31, 2017
2.101
2.230
2.010
2.080
19,264
-0.02(-0.95%)
Jul 28, 2017
2.230
2.230
2.100
2.100
20,309
-0.09(-3.93%)
Jul 27, 2017
2.240
2.350
2.137
2.186
86,475
-0.05(-2.41%)
Jul 26, 2017
2.313
2.313
2.190
2.240
18,441
-0.04(-1.75%)
Jul 25, 2017
2.290
2.320
2.270
2.280
8,542
-0.01(-0.44%)
Jul 24, 2017
2.270
2.337
2.270
2.290
18,389
+0.03(+1.33%)
Jul 21, 2017
2.270
2.380
2.240
2.260
24,966
-0.04(-1.74%)
Jul 20, 2017
2.330
2.380
2.240
2.300
70,135
-0.03(-1.29%)
Jul 19, 2017
2.440
2.516
2.210
2.330
81,598
-0.11(-4.51%)
Jul 18, 2017
2.350
2.559
2.200
2.440
51,292
+0.08(+3.39%)
Jul 17, 2017
2.600
2.600
2.320
2.360
44,223
-0.28(-10.61%)
Jul 14, 2017
2.550
2.670
2.550
2.640
10,449
+0.11(+4.35%)
Jul 13, 2017
2.490
2.690
2.380
2.530
11,764
+0.14(+6.07%)
Jul 12, 2017
2.290
2.520
2.290
2.385
78,228
+0.09(+3.70%)
Jul 11, 2017
2.410
2.433
2.250
2.300
89,799
-0.11(-4.56%)
Jul 10, 2017
2.520
2.670
2.400
2.410
18,599
-0.11(-4.37%)
Jul 07, 2017
2.680
2.750
2.500
2.520
12,916
-0.14(-5.26%)
Jul 06, 2017
2.720
2.750
2.660
2.660
16,135
-0.08(-2.92%)
Jul 05, 2017
2.750
2.820
2.610
2.740
20,500
-0.04(-1.44%)
Jul 03, 2017
2.800
2.910
2.610
2.780
3,405
-0.11(-3.81%)
Jun 30, 2017
2.510
2.890
2.510
2.890
35,320
+0.39(+15.60%)
Jun 29, 2017
2.490
2.630
2.440
2.500
59,772
-0.09(-3.47%)
Jun 28, 2017
2.730
2.730
2.530
2.590
54,383
-0.12(-4.52%)
Jun 27, 2017
2.800
2.889
2.650
2.713
38,959
-0.16(-5.48%)
Jun 26, 2017
2.950
2.950
2.800
2.870
9,513
-0.05(-1.71%)
Jun 23, 2017
2.990
2.990
2.600
2.920
107,743
+0.03(+1.04%)
Jun 22, 2017
2.920
3.135
2.610
2.890
180,680
+0.12(+4.33%)
Jun 21, 2017
2.810
3.460
2.750
2.770
399,790
+0.05(+1.84%)
Jun 20, 2017
2.510
2.910
2.450
2.720
203,577
+0.27(+11.02%)
Jun 19, 2017
2.360
2.500
2.330
2.450
67,450
+0.23(+10.36%)
Jun 16, 2017
2.440
2.440
2.150
2.220
67,820
-0.20(-8.26%)
Jun 15, 2017
2.150
2.500
2.120
2.420
148,330
+0.30(+14.37%)
Jun 14, 2017
2.100
2.164
2.038
2.116
7,330
+0.02(+0.91%)
Jun 13, 2017
2.130
2.196
1.950
2.097
66,076
-0.01(-0.62%)
Jun 12, 2017
1.980
2.136
1.980
2.110
70,705
+0.16(+8.21%)
Jun 09, 2017
1.990
1.990
1.950
1.950
1,841
-0.01(-0.64%)
Jun 08, 2017
1.959
1.963
1.950
1.963
758
+0.01(+0.64%)
Jun 07, 2017
2.000
2.000
1.861
1.950
5,661
-0.04(-2.00%)
Jun 06, 2017
2.000
2.000
1.840
1.990
3,560
-0.01(-0.50%)
Jun 05, 2017
1.960
2.000
1.959
2.000
4,630
+0.07(+3.63%)
Jun 02, 2017
1.902
1.930
1.880
1.930
956
+0.04(+2.39%)
Jun 01, 2017
1.900
1.900
1.885
1.885
3,386
-0.07(-3.83%)
May 31, 2017
1.940
1.960
1.910
1.960
9,248
+0.04(+2.08%)
May 30, 2017
1.940
1.980
1.910
1.920
44,549
+0.02(+1.05%)
May 26, 2017
1.920
1.920
1.900
1.900
661
+0.03(+1.60%)
May 25, 2017
1.840
1.870
1.814
1.870
10,734
+0.02(+1.08%)
May 24, 2017
1.850
1.879
1.780
1.850
24,114
+0.00(+0.00%)
May 23, 2017
1.893
1.930
1.850
1.850
5,336
+0.00(+0.00%)
May 22, 2017
1.781
1.850
1.781
1.850
6,205
+0.01(+0.54%)
May 19, 2017
1.920
1.920
1.800
1.840
5,954
-0.08(-4.17%)
May 18, 2017
1.940
1.940
1.861
1.920
3,005
+0.02(+1.05%)
May 17, 2017
1.961
1.961
1.900
1.900
2,292
-0.07(-3.55%)
May 16, 2017
1.820
1.976
1.700
1.970
39,515
+0.26(+15.20%)
May 15, 2017
1.902
1.940
1.640
1.710
65,649
-0.23(-11.86%)
May 12, 2017
1.940
1.940
1.940
1.940
126
-0.03(-1.31%)
May 11, 2017
1.860
1.966
1.850
1.966
3,465
+0.08(+4.01%)
May 10, 2017
1.966
1.966
1.890
1.890
4,142
-0.03(-1.56%)
May 09, 2017
1.880
1.960
1.850
1.920
17,467
+0.14(+7.59%)
May 08, 2017
1.770
1.889
1.770
1.784
1,614
+0.01(+0.82%)
May 05, 2017
1.550
1.800
1.550
1.770
42,072
+0.17(+10.62%)
May 04, 2017
1.600
1.697
1.540
1.600
8,524
-0.01(-0.62%)
May 03, 2017
1.680
1.694
1.530
1.610
19,850
-0.08(-4.73%)
May 02, 2017
1.760
1.800
1.580
1.690
54,803
-0.07(-3.98%)
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
.