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 (%)
Apr 30, 2018
2.520
2.560
2.520
2.540
2,124
+0.01(+0.40%)
Apr 27, 2018
2.670
2.670
2.450
2.530
7,173
-0.16(-5.95%)
Apr 26, 2018
2.600
2.690
2.542
2.690
3,090
+0.11(+4.26%)
Apr 25, 2018
2.540
2.580
2.540
2.580
4,268
+0.04(+1.57%)
Apr 24, 2018
2.700
2.800
2.412
2.540
4,739
-0.15(-5.58%)
Apr 23, 2018
2.600
2.690
2.550
2.690
2,514
+0.09(+3.46%)
Apr 20, 2018
2.600
2.680
2.560
2.600
6,729
-0.06(-2.26%)
Apr 19, 2018
2.670
2.710
2.650
2.660
3,940
-0.03(-1.12%)
Apr 18, 2018
2.770
2.770
2.535
2.690
18,684
-0.05(-1.82%)
Apr 17, 2018
2.600
2.770
2.500
2.740
43,920
+0.17(+6.61%)
Apr 16, 2018
2.600
2.730
2.450
2.570
26,678
+0.02(+0.78%)
Apr 13, 2018
2.550
2.650
2.490
2.550
40,416
-0.01(-0.39%)
Apr 12, 2018
2.550
2.620
2.421
2.560
47,039
-0.05(-1.86%)
Apr 11, 2018
2.500
2.630
2.393
2.609
8,117
+0.09(+3.52%)
Apr 10, 2018
2.420
2.750
2.420
2.520
28,942
+0.10(+4.13%)
Apr 09, 2018
2.490
2.555
2.410
2.420
22,046
-0.04(-1.63%)
Apr 06, 2018
2.460
2.560
2.460
2.460
3,931
-0.02(-0.80%)
Apr 05, 2018
2.360
2.520
2.320
2.480
42,548
+0.14(+5.98%)
Apr 04, 2018
2.400
2.420
2.331
2.340
3,237
-0.09(-3.70%)
Apr 03, 2018
2.500
2.500
2.320
2.430
15,638
+0.08(+3.40%)
Apr 02, 2018
2.750
2.810
2.340
2.350
105,938
-0.50(-17.54%)
Mar 29, 2018
2.850
2.850
2.850
0
-0.15(-5.00%)
Mar 28, 2018
3.020
3.160
2.867
3.000
27,943
+0.00(+0.00%)
Mar 27, 2018
3.130
3.150
2.959
3.000
10,999
-0.18(-5.66%)
Mar 26, 2018
3.170
3.319
3.070
3.180
32,100
+0.01(+0.32%)
Mar 23, 2018
3.390
3.486
3.150
3.170
45,771
-0.25(-7.31%)
Mar 22, 2018
3.530
3.530
3.369
3.420
18,229
-0.08(-2.29%)
Mar 21, 2018
3.480
3.730
3.310
3.500
41,461
+0.02(+0.58%)
Mar 20, 2018
3.510
3.530
3.300
3.480
43,925
-0.04(-1.14%)
Mar 19, 2018
3.560
3.650
3.364
3.520
52,408
-0.01(-0.28%)
Mar 16, 2018
3.490
3.600
3.470
3.530
55,726
+0.05(+1.41%)
Mar 15, 2018
3.360
3.659
3.350
3.481
297,746
+0.13(+3.90%)
Mar 14, 2018
3.320
3.432
3.260
3.350
49,970
+0.04(+1.21%)
Mar 13, 2018
3.370
3.400
3.257
3.310
19,000
-0.04(-1.19%)
Mar 12, 2018
3.260
3.455
3.200
3.350
58,314
+0.11(+3.40%)
Mar 09, 2018
3.290
3.560
3.190
3.240
44,097
-0.08(-2.41%)
Mar 08, 2018
3.390
3.594
3.200
3.320
65,333
-0.11(-3.21%)
Mar 07, 2018
3.320
3.600
3.150
3.430
111,511
+0.04(+1.18%)
Mar 06, 2018
3.840
3.980
3.240
3.390
309,078
-0.40(-10.55%)
Mar 05, 2018
4.020
4.280
3.750
3.790
415,484
-0.19(-4.77%)
Mar 02, 2018
3.970
4.165
3.760
3.980
176,374
+0.01(+0.25%)
Mar 01, 2018
3.750
4.150
3.660
3.970
317,184
+0.14(+3.66%)
Feb 28, 2018
3.600
5.250
3.600
3.830
1,648,912
+0.33(+9.43%)
Feb 27, 2018
3.070
3.500
3.070
3.500
215,184
+0.46(+15.13%)
Feb 26, 2018
2.900
3.100
2.850
3.040
128,795
+0.22(+7.80%)
Feb 23, 2018
2.730
2.980
2.730
2.820
151,392
+0.24(+9.31%)
Feb 22, 2018
2.440
2.700
2.290
2.580
167,887
+0.30(+12.96%)
Feb 21, 2018
2.140
2.600
2.070
2.284
142,933
+0.19(+9.28%)
Feb 20, 2018
2.040
2.090
2.040
2.090
9,341
+0.07(+3.47%)
Feb 16, 2018
2.020
2.020
2.020
0
+0.10(+5.21%)
Feb 15, 2018
1.860
1.920
1.860
1.920
1,779
-0.07(-3.73%)
Feb 14, 2018
1.980
1.994
1.980
1.994
1,415
+0.10(+5.52%)
Feb 13, 2018
1.960
2.070
1.890
1.890
2,316
-0.07(-3.57%)
Feb 12, 2018
1.820
2.080
1.820
1.960
6,670
+0.07(+3.85%)
Feb 09, 2018
1.830
1.887
1.720
1.887
27,964
+0.11(+6.03%)
Feb 08, 2018
1.800
1.848
1.780
1.780
8,435
-0.01(-0.76%)
Feb 07, 2018
1.825
1.940
1.790
1.794
6,012
-0.06(-3.04%)
Feb 06, 2018
1.800
1.890
1.770
1.850
18,126
-0.03(-1.60%)
Feb 05, 2018
2.000
2.000
1.830
1.880
37,102
-0.18(-8.73%)
Feb 02, 2018
2.060
2.110
1.910
2.060
36,568
+0.00(+0.00%)
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
.