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 (%)
May 31, 2017
1.940
1.960
1.910
1.960
9,248
+0.04(+2.08%)
May 30, 2017
1.940
1.980
1.910
1.920
44,549
+0.02(+1.05%)
May 26, 2017
1.920
1.920
1.900
1.900
661
+0.03(+1.60%)
May 25, 2017
1.840
1.870
1.814
1.870
10,734
+0.02(+1.08%)
May 24, 2017
1.850
1.879
1.780
1.850
24,114
+0.00(+0.00%)
May 23, 2017
1.893
1.930
1.850
1.850
5,336
+0.00(+0.00%)
May 22, 2017
1.781
1.850
1.781
1.850
6,205
+0.01(+0.54%)
May 19, 2017
1.920
1.920
1.800
1.840
5,954
-0.08(-4.17%)
May 18, 2017
1.940
1.940
1.861
1.920
3,005
+0.02(+1.05%)
May 17, 2017
1.961
1.961
1.900
1.900
2,292
-0.07(-3.55%)
May 16, 2017
1.820
1.976
1.700
1.970
39,515
+0.26(+15.20%)
May 15, 2017
1.902
1.940
1.640
1.710
65,649
-0.23(-11.86%)
May 12, 2017
1.940
1.940
1.940
1.940
126
-0.03(-1.31%)
May 11, 2017
1.860
1.966
1.850
1.966
3,465
+0.08(+4.01%)
May 10, 2017
1.966
1.966
1.890
1.890
4,142
-0.03(-1.56%)
May 09, 2017
1.880
1.960
1.850
1.920
17,467
+0.14(+7.59%)
May 08, 2017
1.770
1.889
1.770
1.784
1,614
+0.01(+0.82%)
May 05, 2017
1.550
1.800
1.550
1.770
42,072
+0.17(+10.62%)
May 04, 2017
1.600
1.697
1.540
1.600
8,524
-0.01(-0.62%)
May 03, 2017
1.680
1.694
1.530
1.610
19,850
-0.08(-4.73%)
May 02, 2017
1.760
1.800
1.580
1.690
54,803
-0.07(-3.98%)
May 01, 2017
1.800
1.800
1.760
1.760
624
-0.04(-2.32%)
Apr 28, 2017
1.830
1.840
1.802
1.802
12,499
-0.02(-1.00%)
Apr 27, 2017
1.870
1.940
1.771
1.820
42,911
-0.16(-8.08%)
Apr 26, 2017
1.930
1.980
1.840
1.980
34,816
+0.08(+4.21%)
Apr 25, 2017
1.917
1.940
1.890
1.900
6,365
-0.02(-1.04%)
Apr 24, 2017
1.880
2.010
1.800
1.920
17,624
+0.02(+1.05%)
Apr 21, 2017
2.040
2.040
1.880
1.900
23,557
-0.07(-3.55%)
Apr 20, 2017
2.040
2.050
1.970
1.970
5,696
+0.01(+0.51%)
Apr 19, 2017
2.040
2.100
1.950
1.960
16,706
-0.04(-2.00%)
Apr 18, 2017
2.000
2.040
2.000
2.000
7,351
+0.01(+0.50%)
Apr 17, 2017
1.990
2.040
1.990
1.990
2,299
+0.01(+0.51%)
Apr 13, 2017
1.970
1.987
1.970
1.980
2,261
+0.01(+0.51%)
Apr 12, 2017
2.000
2.000
1.970
1.970
3,642
+0.00(+0.00%)
Apr 11, 2017
2.040
2.040
1.970
1.970
1,743
-0.03(-1.42%)
Apr 10, 2017
2.010
2.044
1.998
1.998
1,542
-0.04(-1.87%)
Apr 07, 2017
2.050
2.050
1.990
2.037
7,789
+0.06(+2.85%)
Apr 06, 2017
1.920
2.070
1.920
1.980
31,410
+0.05(+2.52%)
Apr 05, 2017
1.960
1.960
1.931
1.931
1,905
-0.03(-1.46%)
Apr 04, 2017
2.050
2.050
1.920
1.960
14,541
-0.10(-4.85%)
Apr 03, 2017
2.060
2.060
2.050
2.060
338
+0.09(+4.57%)
Mar 30, 2017
1.970
1.970
1.970
30
+0.02(+1.03%)
Mar 29, 2017
1.960
1.971
1.950
1.950
1,350
-0.01(-0.51%)
Mar 28, 2017
1.990
1.990
1.928
1.960
1,769
-0.04(-2.14%)
Mar 27, 2017
2.000
2.003
2.000
2.003
2,261
-0.03(-1.33%)
Mar 24, 2017
2.046
2.046
2.030
2.030
535
+0.06(+3.05%)
Mar 23, 2017
1.999
2.080
1.970
1.970
5,877
-0.01(-0.51%)
Mar 22, 2017
1.980
1.990
1.916
1.980
2,348
+0.00(+0.01%)
Mar 21, 2017
1.970
2.000
1.960
1.980
9,817
+0.01(+0.50%)
Mar 20, 2017
2.080
2.080
1.970
1.970
20,837
+0.03(+1.55%)
Mar 17, 2017
1.950
2.090
1.810
1.940
52,976
+0.07(+3.74%)
Mar 16, 2017
1.901
1.910
1.810
1.870
14,885
-0.07(-3.39%)
Mar 15, 2017
1.950
1.950
1.936
1.936
4,478
-0.01(-0.74%)
Mar 14, 2017
1.900
1.950
1.900
1.950
3,755
+0.02(+0.89%)
Mar 13, 2017
1.850
2.120
1.850
1.933
1,607
+0.10(+5.62%)
Mar 10, 2017
1.950
1.950
1.820
1.830
7,793
-0.03(-1.61%)
Mar 09, 2017
1.970
1.970
1.820
1.860
44,967
-0.07(-3.63%)
Mar 08, 2017
2.020
2.037
1.860
1.930
13,946
-0.07(-3.50%)
Mar 07, 2017
2.000
2.210
2.000
2.000
99,355
+0.03(+1.42%)
Mar 06, 2017
2.090
2.090
1.750
1.972
21,988
-0.10(-4.73%)
Mar 03, 2017
1.870
2.460
1.870
2.070
219,214
+0.23(+12.49%)
Mar 02, 2017
1.850
1.910
1.840
1.840
9,682
-0.01(-0.54%)
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
.