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 (%)
Aug 31, 2022
1.840
1.860
1.820
1.860
7,388
+0.02(+1.09%)
Aug 30, 2022
1.850
1.850
1.770
1.840
18,549
+0.00(+0.00%)
Aug 29, 2022
1.720
1.850
1.720
1.840
29,234
+0.07(+3.95%)
Aug 26, 2022
1.950
1.950
1.730
1.770
60,369
-0.19(-9.62%)
Aug 25, 2022
1.930
1.998
1.930
1.958
39,805
+0.04(+1.99%)
Aug 24, 2022
2.130
2.130
1.910
1.920
58,673
-0.13(-6.34%)
Aug 23, 2022
2.070
2.090
2.000
2.050
30,614
+0.01(+0.49%)
Aug 22, 2022
1.990
2.170
1.990
2.040
65,008
-0.01(-0.49%)
Aug 19, 2022
2.110
2.110
2.000
2.050
109,953
-0.10(-4.65%)
Aug 18, 2022
2.000
2.200
1.890
2.150
543,313
+0.18(+9.14%)
Aug 17, 2022
2.072
2.072
1.960
1.970
22,873
-0.09(-4.37%)
Aug 16, 2022
2.090
2.090
2.000
2.060
37,624
+0.00(+0.00%)
Aug 15, 2022
2.100
2.110
1.960
2.060
63,968
-0.04(-1.90%)
Aug 12, 2022
2.100
2.150
2.060
2.100
28,352
-0.03(-1.41%)
Aug 11, 2022
2.230
2.260
2.080
2.130
45,569
-0.12(-5.33%)
Aug 10, 2022
2.190
2.290
2.170
2.250
58,466
+0.01(+0.45%)
Aug 09, 2022
2.450
2.457
2.120
2.240
153,327
-0.28(-11.11%)
Aug 08, 2022
2.400
2.570
2.300
2.520
436,651
-0.02(-0.79%)
Aug 05, 2022
2.430
3.460
2.410
2.540
8,357,312
+0.34(+15.45%)
Aug 04, 2022
1.810
2.260
1.810
2.200
396,266
+0.34(+18.28%)
Aug 03, 2022
1.750
1.910
1.690
1.860
68,089
+0.15(+8.77%)
Aug 02, 2022
1.720
1.750
1.670
1.710
18,757
+0.01(+0.59%)
Aug 01, 2022
1.750
1.780
1.690
1.700
20,733
-0.09(-5.03%)
Jul 29, 2022
1.800
1.810
1.740
1.790
20,796
-0.04(-2.19%)
Jul 28, 2022
1.740
1.840
1.740
1.830
14,783
+0.09(+5.17%)
Jul 27, 2022
1.800
1.800
1.680
1.740
44,870
-0.04(-2.25%)
Jul 26, 2022
1.860
1.858
1.760
1.780
26,709
-0.13(-6.81%)
Jul 25, 2022
2.000
2.005
1.870
1.910
16,793
-0.06(-3.05%)
Jul 22, 2022
1.940
1.990
1.900
1.970
7,387
+0.06(+3.41%)
Jul 21, 2022
1.940
1.950
1.870
1.905
17,238
+0.01(+0.26%)
Jul 20, 2022
1.900
1.949
1.900
1.900
10,880
-0.01(-0.52%)
Jul 19, 2022
1.860
1.980
1.860
1.910
11,121
+0.04(+2.14%)
Jul 18, 2022
1.980
1.985
1.860
1.870
36,780
-0.07(-3.61%)
Jul 15, 2022
1.792
1.950
1.792
1.940
51,835
+0.10(+5.43%)
Jul 14, 2022
1.830
1.860
1.765
1.840
24,080
+0.05(+2.79%)
Jul 13, 2022
1.920
1.940
1.790
1.790
107,244
-0.16(-8.21%)
Jul 12, 2022
1.800
1.970
1.760
1.950
138,371
+0.13(+7.14%)
Jul 11, 2022
1.720
1.830
1.720
1.820
10,019
-0.01(-0.55%)
Jul 08, 2022
1.770
1.850
1.760
1.830
19,440
+0.02(+1.10%)
Jul 07, 2022
1.640
1.870
1.640
1.810
45,889
+0.09(+5.23%)
Jul 06, 2022
1.660
1.720
1.640
1.720
12,314
+0.07(+4.24%)
Jul 05, 2022
1.550
1.650
1.550
1.650
25,337
+0.03(+1.85%)
Jul 01, 2022
1.590
1.725
1.590
1.620
38,673
-0.01(-0.61%)
Jun 30, 2022
1.590
1.690
1.590
1.630
46,608
-0.01(-0.61%)
Jun 29, 2022
1.660
1.680
1.550
1.640
51,128
-0.06(-3.53%)
Jun 28, 2022
1.680
1.770
1.660
1.700
21,597
-0.04(-2.30%)
Jun 27, 2022
1.730
1.770
1.710
1.740
28,464
-0.05(-2.79%)
Jun 24, 2022
1.760
1.850
1.750
1.790
55,287
+0.01(+0.56%)
Jun 23, 2022
1.780
1.800
1.730
1.780
69,204
+0.03(+1.71%)
Jun 22, 2022
1.650
1.990
1.650
1.750
35,105
+0.05(+2.94%)
Jun 21, 2022
1.970
1.970
1.660
1.700
55,729
+0.02(+1.19%)
Jun 17, 2022
1.730
1.850
1.670
1.680
31,274
-0.06(-3.45%)
Jun 16, 2022
1.860
1.860
1.720
1.740
28,379
-0.15(-7.94%)
Jun 15, 2022
1.870
1.950
1.810
1.890
15,944
+0.04(+2.16%)
Jun 14, 2022
1.920
1.920
1.830
1.850
11,677
+0.03(+1.65%)
Jun 13, 2022
1.900
1.900
1.801
1.820
25,463
-0.11(-5.70%)
Jun 10, 2022
2.030
2.030
1.910
1.930
27,437
-0.10(-4.93%)
Jun 09, 2022
2.160
2.160
2.020
2.030
31,129
-0.12(-5.58%)
Jun 08, 2022
2.100
2.200
2.090
2.150
21,264
+0.07(+3.37%)
Jun 07, 2022
2.100
2.140
2.030
2.080
30,956
-0.06(-2.80%)
Jun 06, 2022
2.230
2.270
2.070
2.140
46,731
-0.11(-4.89%)
Jun 03, 2022
2.280
2.280
2.160
2.250
73,969
+0.06(+2.74%)
Jun 02, 2022
2.080
2.320
2.080
2.190
67,782
+0.04(+1.86%)
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
.