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 (%)
Aug 31, 2017
2.329
2.390
2.061
2.204
4,938
+0.12(+5.98%)
Aug 30, 2017
2.100
2.100
2.079
2.080
6,279
+0.01(+0.48%)
Aug 29, 2017
2.063
2.070
2.059
2.070
18,847
+0.00(+0.00%)
Aug 28, 2017
2.050
2.090
2.000
2.070
5,740
+0.01(+0.49%)
Aug 25, 2017
2.040
2.060
2.040
2.060
2,677
+0.03(+1.48%)
Aug 24, 2017
2.060
2.060
2.030
2.030
2,515
-0.03(-1.46%)
Aug 23, 2017
2.070
2.070
2.060
2.060
844
+0.00(+0.00%)
Aug 22, 2017
2.100
2.117
2.060
2.060
2,613
-0.02(-0.96%)
Aug 21, 2017
2.090
2.090
2.040
2.080
4,362
+0.02(+0.97%)
Aug 18, 2017
2.071
2.130
2.060
2.060
5,351
+0.01(+0.49%)
Aug 17, 2017
2.180
2.290
2.050
2.050
33,661
-0.12(-5.53%)
Aug 16, 2017
2.080
2.170
2.080
2.170
4,778
+0.10(+4.83%)
Aug 15, 2017
2.120
2.120
2.030
2.070
13,486
-0.05(-2.36%)
Aug 14, 2017
2.070
2.187
2.030
2.120
35,121
+0.06(+2.91%)
Aug 11, 2017
2.110
2.247
2.050
2.060
41,280
-0.01(-0.48%)
Aug 10, 2017
2.187
2.187
2.070
2.070
16,545
-0.06(-2.82%)
Aug 09, 2017
2.140
2.240
2.050
2.130
15,683
+0.04(+1.71%)
Aug 08, 2017
2.180
2.193
2.094
2.094
3,523
-0.09(-3.94%)
Aug 07, 2017
2.151
2.190
2.151
2.180
4,793
+0.02(+0.93%)
Aug 04, 2017
2.160
2.090
2.160
24,235
+0.03(+1.41%)
Aug 03, 2017
2.014
2.130
2.014
2.130
31,194
+0.10(+4.93%)
Aug 02, 2017
2.000
2.097
2.000
2.030
11,169
+0.02(+1.00%)
Aug 01, 2017
2.034
2.120
2.010
2.010
4,038
-0.07(-3.37%)
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%)
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
.