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 (%)
Sep 30, 2021
6.790
6.970
6.726
6.900
101,990
+0.15(+2.22%)
Sep 29, 2021
7.130
7.130
6.610
6.750
182,394
-0.38(-5.33%)
Sep 28, 2021
6.990
7.200
6.881
7.130
136,431
+0.00(+0.00%)
Sep 27, 2021
7.150
7.220
6.860
7.130
234,654
-0.12(-1.66%)
Sep 24, 2021
7.340
7.420
7.110
7.250
310,032
-0.18(-2.42%)
Sep 23, 2021
7.230
7.610
7.100
7.430
270,241
+0.17(+2.34%)
Sep 22, 2021
7.590
7.740
7.070
7.260
419,168
-0.47(-6.08%)
Sep 21, 2021
7.050
8.180
7.030
7.730
1,245,371
+0.68(+9.65%)
Sep 20, 2021
7.350
7.450
7.020
7.050
214,445
-0.61(-7.96%)
Sep 17, 2021
7.150
7.920
7.120
7.660
509,330
+0.29(+3.93%)
Sep 16, 2021
6.760
7.450
6.710
7.370
886,332
+0.21(+2.93%)
Sep 15, 2021
6.460
8.435
6.180
7.160
8,144,511
+0.78(+12.23%)
Sep 14, 2021
7.000
7.030
6.360
6.380
568,994
-0.66(-9.38%)
Sep 13, 2021
7.650
7.763
6.960
7.040
623,095
-0.61(-7.97%)
Sep 10, 2021
8.300
8.340
7.650
7.650
432,084
-0.65(-7.83%)
Sep 09, 2021
8.260
8.560
8.050
8.300
253,905
+0.07(+0.85%)
Sep 08, 2021
8.510
8.560
8.110
8.230
307,947
+0.03(+0.37%)
Sep 07, 2021
9.180
9.450
8.034
8.200
745,105
-0.98(-10.68%)
Sep 03, 2021
9.950
9.950
9.130
9.180
409,574
-0.63(-6.42%)
Sep 02, 2021
9.550
9.920
9.400
9.810
420,485
+0.16(+1.66%)
Sep 01, 2021
9.490
9.760
9.210
9.650
412,612
+0.21(+2.22%)
Aug 31, 2021
10.32
10.32
9.320
9.440
911,749
-0.54(-5.41%)
Aug 30, 2021
9.810
11.16
9.700
9.980
2,217,389
+0.29(+2.99%)
Aug 27, 2021
9.150
9.980
8.900
9.690
1,347,166
+0.60(+6.60%)
Aug 26, 2021
9.650
9.790
8.980
9.090
808,192
-0.52(-5.41%)
Aug 25, 2021
10.05
10.08
9.300
9.610
522,928
-0.44(-4.38%)
Aug 24, 2021
9.250
10.23
9.000
10.05
1,088,822
+0.75(+8.06%)
Aug 23, 2021
9.310
9.500
8.810
9.300
1,221,911
-0.01(-0.11%)
Aug 20, 2021
8.980
9.581
8.945
9.310
874,853
+0.31(+3.44%)
Aug 19, 2021
10.03
10.38
8.860
9.000
1,372,753
-1.65(-15.49%)
Aug 18, 2021
9.540
11.16
9.521
10.65
3,019,763
+1.16(+12.22%)
Aug 17, 2021
10.34
10.92
9.360
9.490
2,854,605
-0.69(-6.78%)
Aug 16, 2021
11.74
12.15
10.17
10.18
1,884,657
-2.12(-17.24%)
Aug 13, 2021
13.36
13.36
12.00
12.30
3,073,644
-1.40(-10.22%)
Aug 12, 2021
16.20
16.41
12.66
13.70
18,992,068
+1.01(+7.96%)
Aug 11, 2021
12.06
15.50
12.00
12.69
21,671,358
+1.40(+12.40%)
Aug 10, 2021
12.01
16.10
10.61
11.29
31,500,354
+1.17(+11.56%)
Aug 09, 2021
8.600
10.85
8.410
10.12
14,549,374
+1.88(+22.82%)
Aug 06, 2021
8.330
8.880
7.700
8.240
2,980,428
+0.00(+0.00%)
Aug 05, 2021
8.600
9.290
8.150
8.240
1,378,640
-0.52(-5.94%)
Aug 04, 2021
9.000
9.440
7.900
8.760
5,060,941
-0.14(-1.57%)
Aug 03, 2021
9.220
10.90
8.650
8.900
15,711,592
+0.02(+0.23%)
Aug 02, 2021
7.640
10.80
7.610
8.880
33,384,920
+0.63(+7.64%)
Jul 30, 2021
6.340
10.25
6.250
8.250
110,110,240
+2.31(+38.89%)
Jul 29, 2021
5.590
6.490
5.570
5.940
4,391,995
+0.33(+5.79%)
Jul 28, 2021
5.860
5.990
5.560
5.615
921,421
-0.46(-7.50%)
Jul 27, 2021
6.280
7.470
6.040
6.070
14,807,408
-0.20(-3.19%)
Jul 26, 2021
5.280
6.390
5.280
6.270
5,621,767
+0.79(+14.42%)
Jul 23, 2021
5.980
6.650
5.300
5.480
4,366,598
-0.70(-11.33%)
Jul 22, 2021
6.040
6.690
5.630
6.180
2,704,751
+0.17(+2.83%)
Jul 21, 2021
5.820
6.860
5.800
6.010
3,100,343
+0.22(+3.80%)
Jul 20, 2021
6.890
7.710
5.700
5.790
4,726,389
-2.53(-30.41%)
Jul 19, 2021
5.580
10.19
5.490
8.320
31,509,288
+2.53(+43.70%)
Jul 16, 2021
5.580
6.350
5.500
5.790
3,511,339
+0.17(+3.02%)
Jul 15, 2021
6.270
7.759
5.270
5.620
7,786,631
-0.62(-9.94%)
Jul 14, 2021
6.350
7.290
5.560
6.240
11,142,537
-2.82(-31.13%)
Jul 13, 2021
3.910
11.54
3.900
9.060
211,464,864
+5.10(+128.79%)
Jul 12, 2021
4.040
4.170
3.910
3.960
82,874
-0.05(-1.25%)
Jul 09, 2021
3.860
4.060
3.860
4.010
78,274
+0.20(+5.25%)
Jul 08, 2021
3.640
3.990
3.620
3.810
191,791
+0.00(+0.00%)
Jul 07, 2021
3.920
3.920
3.650
3.810
84,010
-0.08(-2.06%)
Jul 06, 2021
3.890
3.910
3.850
3.890
24,666
-0.02(-0.51%)
Jul 02, 2021
4.020
4.030
3.850
3.910
52,264
-0.13(-3.22%)
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
.