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 (%)
Sep 30, 2019
1.400
1.400
1.400
1.400
223
+0.07(+5.26%)
Sep 27, 2019
1.341
1.341
1.330
1.330
400
-0.05(-3.62%)
Sep 26, 2019
1.380
1.380
1.380
168
+0.00(+0.00%)
Sep 25, 2019
1.380
1.380
1.380
20
+0.00(+0.00%)
Sep 24, 2019
1.380
1.380
1.380
192
+0.00(+0.00%)
Sep 23, 2019
1.380
1.380
1.380
1.380
622
+0.11(+8.66%)
Sep 20, 2019
1.350
1.390
1.270
1.270
4,300
-0.06(-4.51%)
Sep 19, 2019
1.370
1.400
1.250
1.330
4,679
-0.07(-5.00%)
Sep 18, 2019
1.410
1.410
1.400
1.400
1,721
-0.01(-0.71%)
Sep 17, 2019
1.410
1.420
1.410
1.410
789
+0.01(+0.71%)
Sep 16, 2019
1.419
1.419
1.400
1.400
1,874
-0.03(-2.03%)
Sep 13, 2019
1.401
1.450
1.400
1.429
5,900
+0.02(+1.35%)
Sep 12, 2019
1.510
1.510
1.400
1.410
5,557
-0.01(-0.37%)
Sep 11, 2019
1.430
1.430
1.415
1.415
3,270
-0.01(-1.03%)
Sep 10, 2019
1.430
1.430
1.430
1.430
342
-0.01(-0.69%)
Sep 09, 2019
1.470
1.470
1.430
1.440
1,200
+0.01(+0.70%)
Sep 06, 2019
1.430
1.430
1.430
89
+0.00(+0.00%)
Sep 05, 2019
1.430
1.430
1.430
88
+0.00(+0.00%)
Sep 04, 2019
1.500
1.500
1.400
1.430
460
-0.09(-5.92%)
Sep 03, 2019
1.400
1.520
1.400
1.520
723
+0.12(+8.57%)
Aug 30, 2019
1.410
1.410
1.400
1.400
400
-0.01(-0.50%)
Aug 29, 2019
1.407
1.407
1.407
1.407
1,149
-0.03(-1.79%)
Aug 28, 2019
1.400
1.433
1.400
1.433
1,453
-0.02(-1.19%)
Aug 27, 2019
1.450
1.450
1.450
1.450
976
+0.01(+0.69%)
Aug 26, 2019
1.474
1.474
1.440
1.440
510
-0.01(-0.69%)
Aug 23, 2019
1.450
1.450
1.450
1.450
300
+0.00(+0.00%)
Aug 22, 2019
1.471
1.471
1.450
1.450
200
-0.08(-5.23%)
Aug 21, 2019
1.530
1.530
1.530
132
+0.00(+0.00%)
Aug 20, 2019
1.540
1.540
1.500
1.530
1,243
+0.07(+4.79%)
Aug 19, 2019
1.450
1.520
1.447
1.460
3,458
+0.01(+0.69%)
Aug 16, 2019
1.480
1.485
1.450
1.450
900
-0.07(-4.61%)
Aug 15, 2019
1.500
1.553
1.500
1.520
1,696
+0.02(+1.33%)
Aug 14, 2019
1.530
1.580
1.500
1.500
988
+0.05(+3.45%)
Aug 13, 2019
1.460
1.567
1.450
1.450
7,394
-0.02(-1.21%)
Aug 12, 2019
1.540
1.540
1.460
1.468
9,830
-0.05(-3.44%)
Aug 09, 2019
1.530
1.540
1.520
1.520
3,300
-0.11(-6.75%)
Aug 08, 2019
1.630
1.630
1.630
1.630
886
+0.04(+2.52%)
Aug 07, 2019
1.590
1.590
1.525
1.590
2,766
-0.00(-0.05%)
Aug 06, 2019
1.591
1.591
1.591
1.591
241
+0.07(+4.66%)
Aug 05, 2019
1.520
1.520
1.520
90
+0.00(+0.00%)
Aug 02, 2019
1.528
1.528
1.520
1.520
400
-0.01(-0.65%)
Aug 01, 2019
1.590
1.680
1.530
1.530
1,547
-0.08(-4.97%)
Jul 31, 2019
1.710
1.840
1.610
1.610
2,611
-0.10(-5.85%)
Jul 30, 2019
1.730
1.730
1.700
1.710
4,855
+0.01(+0.59%)
Jul 29, 2019
1.550
1.760
1.523
1.700
3,192
+0.15(+9.68%)
Jul 26, 2019
1.600
1.600
1.550
1.550
1,100
+0.03(+1.97%)
Jul 25, 2019
1.520
1.520
1.520
67
+0.00(+0.00%)
Jul 24, 2019
1.520
1.520
1.520
1.520
434
-0.04(-2.47%)
Jul 23, 2019
1.590
1.600
1.558
1.558
5,366
-0.04(-2.59%)
Jul 22, 2019
1.640
1.680
1.590
1.600
8,678
-0.04(-2.44%)
Jul 19, 2019
1.690
1.730
1.640
1.640
1,800
+0.02(+1.49%)
Jul 18, 2019
1.630
1.640
1.600
1.616
5,478
+0.02(+0.99%)
Jul 17, 2019
1.708
1.800
1.600
1.600
44,846
-0.08(-4.73%)
Jul 16, 2019
1.679
1.679
1.679
1.679
113
-0.16(-8.72%)
Jul 15, 2019
1.840
1.840
1.840
1.840
1,404
+0.01(+0.55%)
Jul 12, 2019
1.840
1.840
1.830
1.830
200
-0.02(-1.08%)
Jul 11, 2019
1.695
1.850
1.695
1.850
2,961
+0.07(+3.93%)
Jul 10, 2019
1.780
1.780
1.780
176
+0.00(+0.00%)
Jul 09, 2019
1.600
1.860
1.600
1.780
2,525
+0.06(+3.49%)
Jul 08, 2019
1.720
1.720
1.720
29
+0.00(+0.00%)
Jul 05, 2019
1.750
1.790
1.720
1.720
1,200
-0.03(-1.71%)
Jul 03, 2019
1.850
1.850
1.750
1.750
2,400
+0.09(+5.42%)
Jul 02, 2019
1.880
1.880
1.650
1.660
10,207
-0.22(-11.58%)
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
.