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 (%)
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%)
Jun 01, 2022
2.180
2.220
2.100
2.150
34,295
-0.03(-1.38%)
May 31, 2022
2.120
2.285
2.050
2.180
73,173
+0.10(+4.81%)
May 27, 2022
2.100
2.190
2.050
2.080
37,695
+0.01(+0.48%)
May 26, 2022
2.070
2.220
1.900
2.070
22,157
+0.14(+7.25%)
May 25, 2022
1.910
2.010
1.880
1.930
36,633
-0.04(-2.03%)
May 24, 2022
2.150
2.230
1.960
1.970
58,232
-0.21(-9.63%)
May 23, 2022
2.120
2.250
2.080
2.180
95,176
+0.06(+2.83%)
May 20, 2022
1.970
2.350
1.970
2.120
305,371
+0.12(+6.00%)
May 19, 2022
1.850
2.100
1.850
2.000
69,414
+0.10(+5.26%)
May 18, 2022
1.950
1.950
1.840
1.900
11,191
+0.04(+2.15%)
May 17, 2022
1.810
1.940
1.760
1.860
126,534
+0.13(+7.51%)
May 16, 2022
1.930
1.990
1.720
1.730
125,682
-0.18(-9.42%)
May 13, 2022
1.870
1.980
1.820
1.910
24,467
+0.02(+1.06%)
May 12, 2022
1.870
1.950
1.830
1.890
17,640
+0.03(+1.61%)
May 11, 2022
2.010
2.098
1.810
1.860
65,942
-0.22(-10.58%)
May 10, 2022
2.110
2.225
2.080
2.080
40,054
-0.03(-1.42%)
May 09, 2022
2.260
2.320
2.100
2.110
39,763
-0.20(-8.66%)
May 06, 2022
2.480
2.520
2.265
2.310
36,953
-0.15(-6.10%)
May 05, 2022
2.510
2.550
2.430
2.460
24,088
-0.12(-4.65%)
May 04, 2022
2.520
2.600
2.480
2.580
9,353
+0.02(+0.78%)
May 03, 2022
2.510
2.650
2.470
2.560
15,373
+0.01(+0.39%)
May 02, 2022
2.530
2.650
2.450
2.550
38,799
-0.01(-0.39%)
Apr 29, 2022
2.620
2.630
2.530
2.560
10,889
-0.05(-1.92%)
Apr 28, 2022
2.620
2.720
2.530
2.610
36,826
-0.08(-2.97%)
Apr 27, 2022
2.630
2.690
2.600
2.690
10,463
+0.06(+2.09%)
Apr 26, 2022
2.680
2.700
2.610
2.635
26,534
+0.00(+0.19%)
Apr 25, 2022
2.590
2.690
2.590
2.630
11,310
+0.05(+1.94%)
Apr 22, 2022
2.730
2.730
2.580
2.580
39,192
-0.14(-5.15%)
Apr 21, 2022
2.700
2.800
2.695
2.720
23,568
-0.01(-0.37%)
Apr 20, 2022
2.745
2.779
2.700
2.730
16,614
-0.06(-2.15%)
Apr 19, 2022
2.650
2.800
2.650
2.790
16,098
+0.12(+4.49%)
Apr 18, 2022
2.780
2.786
2.660
2.670
71,626
-0.13(-4.64%)
Apr 14, 2022
2.800
2.850
2.772
2.800
34,686
-0.06(-2.10%)
Apr 13, 2022
2.740
2.920
2.740
2.860
182,222
+0.12(+4.38%)
Apr 12, 2022
3.020
3.060
2.700
2.740
138,830
-0.33(-10.75%)
Apr 11, 2022
2.920
3.200
2.920
3.070
722,465
+0.11(+3.72%)
Apr 08, 2022
3.010
3.040
2.920
2.960
28,914
-0.04(-1.33%)
Apr 07, 2022
3.050
3.070
2.920
3.000
83,460
-0.05(-1.64%)
Apr 06, 2022
3.120
3.120
2.970
3.050
70,624
-0.07(-2.24%)
Apr 05, 2022
3.200
3.200
3.100
3.120
42,884
-0.08(-2.50%)
Apr 04, 2022
3.220
3.319
3.150
3.200
91,428
-0.02(-0.62%)
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
.