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 (%)
Mar 29, 2019
1.810
1.900
1.810
1.820
4,600
+0.04(+2.25%)
Mar 28, 2019
1.750
1.780
1.750
1.780
2,244
+0.03(+1.61%)
Mar 27, 2019
1.750
1.760
1.750
1.752
2,025
+0.00(+0.10%)
Mar 26, 2019
1.750
1.770
1.736
1.750
9,142
-0.08(-4.55%)
Mar 25, 2019
1.750
1.950
1.737
1.833
36,256
+0.07(+4.18%)
Mar 22, 2019
1.730
1.820
1.721
1.760
7,000
+0.04(+2.33%)
Mar 21, 2019
1.760
1.760
1.720
1.720
8,124
-0.04(-2.27%)
Mar 20, 2019
1.790
1.790
1.760
1.760
4,987
-0.02(-1.12%)
Mar 19, 2019
1.830
1.830
1.780
1.780
9,975
-0.06(-3.26%)
Mar 18, 2019
1.770
1.840
1.770
1.840
3,154
+0.07(+3.95%)
Mar 15, 2019
1.840
1.840
1.770
1.770
11,300
-0.07(-3.80%)
Mar 14, 2019
1.829
1.840
1.829
1.840
13,425
+0.00(+0.01%)
Mar 13, 2019
1.840
1.840
1.840
1.840
1,109
-0.00(-0.01%)
Mar 12, 2019
1.840
1.840
1.820
1.840
6,051
-0.09(-4.66%)
Mar 11, 2019
1.860
1.930
1.770
1.930
16,750
+0.08(+4.32%)
Mar 08, 2019
1.860
1.900
1.820
1.850
27,800
+0.04(+2.21%)
Mar 07, 2019
1.810
2.000
1.790
1.810
42,179
+0.01(+0.56%)
Mar 06, 2019
1.790
1.810
1.780
1.800
10,060
+0.05(+2.70%)
Mar 05, 2019
1.760
1.769
1.751
1.753
3,683
-0.02(-0.98%)
Mar 04, 2019
1.860
1.860
1.760
1.770
2,471
-0.09(-4.84%)
Mar 01, 2019
1.820
1.860
1.790
1.860
3,700
+0.00(+0.00%)
Feb 28, 2019
1.860
1.860
1.814
1.860
3,082
+0.02(+1.09%)
Feb 27, 2019
1.840
1.840
1.840
1.840
393
+0.04(+2.22%)
Feb 26, 2019
1.910
1.910
1.740
1.800
13,083
-0.09(-4.96%)
Feb 25, 2019
1.910
1.910
1.850
1.894
1,524
-0.05(-2.37%)
Feb 22, 2019
1.940
1.940
1.940
1.940
100
+0.04(+2.11%)
Feb 21, 2019
1.950
1.950
1.850
1.900
10,624
+0.01(+0.53%)
Feb 20, 2019
1.930
1.950
1.890
1.890
8,004
-0.01(-0.31%)
Feb 19, 2019
1.930
1.930
1.890
1.896
3,186
+0.01(+0.31%)
Feb 15, 2019
1.890
1.890
1.890
1.890
100
+0.04(+2.16%)
Feb 14, 2019
1.890
1.890
1.850
1.850
1,086
+0.00(+0.00%)
Feb 13, 2019
1.760
1.850
1.758
1.850
4,204
+0.09(+5.11%)
Feb 12, 2019
1.760
1.780
1.760
1.760
2,818
+0.07(+4.14%)
Feb 11, 2019
1.900
1.900
1.690
1.690
25,235
-0.25(-12.89%)
Feb 08, 2019
1.980
1.980
1.940
1.940
200
+0.04(+2.10%)
Feb 07, 2019
1.810
1.900
1.810
1.900
929
-0.04(-2.06%)
Feb 06, 2019
1.940
1.940
1.940
61
+0.00(+0.00%)
Feb 05, 2019
1.940
1.940
1.940
1.940
921
+0.00(+0.00%)
Feb 04, 2019
1.920
1.940
1.920
1.940
891
+0.06(+3.19%)
Feb 01, 2019
1.850
1.990
1.850
1.880
1,800
-0.08(-4.28%)
Jan 31, 2019
2.000
2.000
1.964
1.964
1,241
+0.08(+4.19%)
Jan 30, 2019
1.970
2.000
1.850
1.885
3,137
-0.18(-8.93%)
Jan 29, 2019
2.100
2.100
2.070
2.070
717
-0.04(-1.90%)
Jan 28, 2019
1.960
2.110
1.950
2.110
1,348
+0.15(+7.65%)
Jan 25, 2019
1.960
1.960
1.960
1.960
300
+0.00(+0.00%)
Jan 24, 2019
1.960
1.960
1.960
1.960
254
-0.15(-7.11%)
Jan 23, 2019
1.930
2.110
1.930
2.110
493
+0.16(+8.21%)
Jan 22, 2019
1.930
2.080
1.930
1.950
5,276
+0.01(+0.52%)
Jan 18, 2019
1.870
1.970
1.870
1.940
4,700
+0.11(+6.01%)
Jan 17, 2019
2.070
2.170
1.720
1.830
34,412
-0.23(-11.19%)
Jan 16, 2019
1.960
2.130
1.960
2.061
20,121
+0.10(+5.13%)
Jan 15, 2019
1.940
1.960
1.940
1.960
986
+0.02(+1.03%)
Jan 14, 2019
1.940
1.940
1.940
1.940
956
+0.04(+2.11%)
Jan 11, 2019
1.900
1.900
1.900
1.900
2,600
+0.04(+2.15%)
Jan 10, 2019
1.860
1.860
1.860
1.860
169
+0.04(+2.20%)
Jan 09, 2019
1.820
1.820
1.820
1.820
303
-0.12(-6.19%)
Jan 08, 2019
1.940
1.940
1.940
1.940
445
+0.00(+0.00%)
Jan 07, 2019
1.770
1.950
1.770
1.940
5,220
+0.15(+8.38%)
Jan 04, 2019
1.890
1.890
1.700
1.790
2,500
+0.08(+4.68%)
Jan 03, 2019
1.810
1.960
1.710
1.710
3,276
-0.06(-3.39%)
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
.