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 (%)
Nov 30, 2017
2.110
2.150
2.080
2.110
25,204
-0.02(-0.94%)
Nov 29, 2017
2.050
2.190
2.050
2.130
23,771
+0.08(+3.90%)
Nov 28, 2017
2.350
2.350
2.010
2.050
105,605
-0.28(-12.02%)
Nov 27, 2017
2.430
3.750
2.270
2.330
1,447,636
-0.12(-5.09%)
Nov 24, 2017
2.120
3.320
2.120
2.455
433,891
+0.33(+15.80%)
Nov 22, 2017
2.080
2.180
2.060
2.120
12,551
+0.05(+2.42%)
Nov 21, 2017
2.122
2.220
2.070
2.070
3,153
-0.06(-2.82%)
Nov 20, 2017
2.190
2.190
2.086
2.130
11,217
-0.03(-1.39%)
Nov 17, 2017
2.050
2.164
2.030
2.160
10,010
+0.08(+3.85%)
Nov 16, 2017
2.050
2.200
2.050
2.080
20,373
+0.03(+1.46%)
Nov 15, 2017
2.100
2.100
2.020
2.050
22,281
+0.02(+0.99%)
Nov 14, 2017
2.130
2.170
2.030
2.030
11,656
-0.08(-3.79%)
Nov 13, 2017
2.210
2.300
2.110
2.110
48,557
-0.10(-4.52%)
Nov 10, 2017
2.240
2.260
2.040
2.210
33,546
-0.01(-0.45%)
Nov 09, 2017
2.220
2.220
2.200
2.220
1,355
+0.05(+2.20%)
Nov 08, 2017
2.200
2.200
2.144
2.172
1,617
-0.03(-1.26%)
Nov 07, 2017
2.040
2.200
2.040
2.200
24,141
+0.14(+6.80%)
Nov 06, 2017
2.100
2.120
2.060
2.060
27,062
-0.06(-2.83%)
Nov 03, 2017
2.090
2.420
2.090
2.120
64,493
-0.01(-0.47%)
Nov 02, 2017
2.010
2.190
2.010
2.130
53,106
+0.09(+4.41%)
Nov 01, 2017
2.040
2.050
2.010
2.040
6,526
-0.02(-1.21%)
Oct 31, 2017
2.070
2.070
2.050
2.065
1,453
-0.03(-1.26%)
Oct 30, 2017
2.130
2.130
2.091
2.091
2,457
-0.01(-0.41%)
Oct 27, 2017
2.066
2.130
2.066
2.100
4,386
+0.00(+0.00%)
Oct 26, 2017
2.130
2.144
2.006
2.100
8,055
-0.06(-2.78%)
Oct 25, 2017
2.141
2.190
2.060
2.160
12,603
+0.04(+1.89%)
Oct 24, 2017
2.120
2.261
2.040
2.120
38,365
+0.04(+1.92%)
Oct 23, 2017
1.970
2.131
1.960
2.080
29,169
+0.05(+2.46%)
Oct 20, 2017
1.960
2.040
1.940
2.030
11,195
+0.08(+4.11%)
Oct 19, 2017
1.880
1.990
1.775
1.950
78,306
+0.07(+3.72%)
Oct 18, 2017
1.960
1.990
1.810
1.880
65,781
-0.09(-4.57%)
Oct 17, 2017
1.980
2.000
1.960
1.970
16,729
-0.04(-1.99%)
Oct 16, 2017
2.000
2.030
1.870
2.010
34,552
+0.07(+3.61%)
Oct 13, 2017
2.005
2.005
1.920
1.940
16,927
-0.04(-2.02%)
Oct 12, 2017
2.020
2.022
1.950
1.980
9,267
-0.03(-1.49%)
Oct 11, 2017
1.993
2.020
1.990
2.010
16,349
+0.02(+1.01%)
Oct 10, 2017
2.050
2.050
1.980
1.990
36,141
+0.01(+0.33%)
Oct 09, 2017
2.110
2.136
1.930
1.984
83,133
-0.17(-7.74%)
Oct 06, 2017
2.100
2.150
2.050
2.150
11,494
+0.04(+1.89%)
Oct 05, 2017
2.059
2.160
2.040
2.110
17,715
+0.03(+1.44%)
Oct 04, 2017
2.090
2.140
2.060
2.080
35,034
+0.04(+1.96%)
Oct 03, 2017
2.040
2.075
1.930
2.040
37,063
+0.03(+1.49%)
Oct 02, 2017
2.060
2.072
1.950
2.010
47,698
-0.10(-4.74%)
Sep 29, 2017
2.210
2.310
1.800
2.110
184,336
-0.12(-5.38%)
Sep 28, 2017
2.400
2.450
2.230
2.230
4,086
-0.16(-6.69%)
Sep 27, 2017
2.450
2.650
2.210
2.390
20,921
+0.01(+0.42%)
Sep 26, 2017
2.290
2.395
2.290
2.380
1,851
+0.02(+0.85%)
Sep 25, 2017
2.330
2.360
2.218
2.360
7,809
+0.08(+3.51%)
Sep 22, 2017
2.310
2.310
2.240
2.280
11,381
-0.07(-2.80%)
Sep 21, 2017
2.380
2.380
2.345
2.346
2,287
-0.03(-1.44%)
Sep 20, 2017
2.440
2.440
2.380
2.380
1,221
-0.02(-0.83%)
Sep 19, 2017
2.510
2.667
2.343
2.400
13,358
-0.10(-4.00%)
Sep 18, 2017
2.290
2.500
2.210
2.500
29,431
+0.25(+11.11%)
Sep 15, 2017
2.240
2.280
2.210
2.250
18,892
+0.02(+0.85%)
Sep 14, 2017
2.180
2.260
2.180
2.231
8,503
+0.05(+2.34%)
Sep 13, 2017
2.110
2.420
2.080
2.180
68,625
+0.09(+4.20%)
Sep 12, 2017
2.060
2.120
2.060
2.092
32,958
+0.03(+1.56%)
Sep 11, 2017
2.100
2.130
2.050
2.060
5,111
-0.07(-3.29%)
Sep 08, 2017
2.110
2.130
2.090
2.130
2,561
+0.04(+1.91%)
Sep 07, 2017
2.060
2.090
2.050
2.090
5,097
+0.05(+2.45%)
Sep 06, 2017
2.050
2.069
2.040
2.040
12,753
-0.05(-2.39%)
Sep 05, 2017
2.200
2.200
2.130
2.090
28,000
-0.03(-1.42%)
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
.