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 31, 2022
3.225
3.317
3.160
3.210
37,700
+0.00(+0.00%)
Mar 30, 2022
3.210
3.340
3.150
3.210
85,488
-0.14(-4.18%)
Mar 29, 2022
3.420
3.420
3.150
3.350
128,793
-0.07(-2.05%)
Mar 28, 2022
3.240
3.600
3.200
3.420
509,402
+0.22(+6.87%)
Mar 25, 2022
3.150
3.300
3.100
3.200
48,510
-0.02(-0.62%)
Mar 24, 2022
3.280
3.490
3.150
3.220
128,872
-0.10(-3.01%)
Mar 23, 2022
3.190
3.580
3.100
3.320
142,151
+0.12(+3.75%)
Mar 22, 2022
3.150
3.264
3.090
3.200
35,396
+0.06(+1.91%)
Mar 21, 2022
3.280
3.330
3.050
3.140
142,118
-0.23(-6.82%)
Mar 18, 2022
3.480
3.671
3.250
3.370
243,480
-0.07(-2.03%)
Mar 17, 2022
3.150
3.550
3.000
3.440
451,847
+0.24(+7.50%)
Mar 16, 2022
3.220
3.350
3.004
3.200
163,539
-0.15(-4.48%)
Mar 15, 2022
2.930
3.473
2.560
3.350
709,969
+0.57(+20.50%)
Mar 14, 2022
2.730
3.170
2.622
2.780
697,127
+0.22(+8.59%)
Mar 11, 2022
2.610
2.610
2.500
2.560
17,792
-0.04(-1.54%)
Mar 10, 2022
2.480
2.640
2.480
2.600
16,356
+0.06(+2.36%)
Mar 09, 2022
2.510
2.600
2.470
2.540
23,734
+0.00(+0.00%)
Mar 08, 2022
2.580
2.600
2.430
2.540
53,560
-0.09(-3.42%)
Mar 07, 2022
2.770
2.820
2.591
2.630
40,698
-0.21(-7.39%)
Mar 04, 2022
3.130
3.130
2.810
2.840
16,618
-0.21(-6.89%)
Mar 03, 2022
3.110
3.127
2.980
3.050
23,248
+0.00(+0.00%)
Mar 02, 2022
3.050
3.280
2.900
3.050
168,171
+0.15(+5.17%)
Mar 01, 2022
2.780
2.980
2.730
2.900
70,930
+0.10(+3.57%)
Feb 28, 2022
2.760
2.850
2.730
2.800
17,289
-0.01(-0.36%)
Feb 25, 2022
2.760
2.880
2.700
2.810
20,207
+0.11(+4.07%)
Feb 24, 2022
2.500
2.739
2.410
2.700
50,062
+0.07(+2.66%)
Feb 23, 2022
2.710
2.737
2.610
2.630
28,347
-0.03(-1.13%)
Feb 22, 2022
2.870
2.870
2.620
2.660
47,922
-0.20(-6.99%)
Feb 18, 2022
2.860
0
-0.03(-1.04%)
Feb 17, 2022
3.100
3.100
2.800
2.890
82,906
-0.22(-7.07%)
Feb 16, 2022
3.200
3.220
3.088
3.110
50,180
-0.15(-4.60%)
Feb 15, 2022
3.270
3.330
3.224
3.260
36,587
+0.00(+0.00%)
Feb 14, 2022
3.460
3.530
3.210
3.260
60,536
-0.15(-4.40%)
Feb 11, 2022
3.520
3.534
3.400
3.410
39,009
+0.00(+0.00%)
Feb 10, 2022
3.540
3.560
3.400
3.410
49,886
-0.03(-0.87%)
Feb 09, 2022
3.340
3.480
3.340
3.440
45,368
+0.04(+1.18%)
Feb 08, 2022
3.330
3.440
3.330
3.400
16,796
+0.04(+1.19%)
Feb 07, 2022
3.390
3.481
3.260
3.360
32,751
-0.01(-0.30%)
Feb 04, 2022
3.420
3.510
3.370
3.370
23,573
-0.06(-1.75%)
Feb 03, 2022
3.400
3.430
21,758
-0.08(-2.28%)
Feb 02, 2022
3.690
3.690
3.450
3.510
34,759
-0.11(-3.04%)
Feb 01, 2022
3.580
3.710
3.500
3.620
45,879
+0.04(+1.12%)
Jan 31, 2022
3.310
3.630
3.580
62,775
+0.24(+7.19%)
Jan 28, 2022
3.180
3.368
3.160
3.340
75,555
+0.15(+4.70%)
Jan 27, 2022
3.533
3.533
3.130
3.190
122,037
-0.22(-6.45%)
Jan 26, 2022
3.500
3.645
3.360
3.410
68,051
-0.07(-2.01%)
Jan 25, 2022
3.480
3.585
3.370
3.480
43,598
-0.04(-1.14%)
Jan 24, 2022
3.600
3.655
3.170
3.520
183,489
-0.14(-3.83%)
Jan 21, 2022
4.000
4.020
3.630
3.660
268,548
-0.43(-10.51%)
Jan 20, 2022
4.260
4.420
4.090
4.090
64,154
-0.20(-4.66%)
Jan 19, 2022
4.160
4.480
4.160
4.290
130,679
+0.10(+2.39%)
Jan 18, 2022
4.500
4.500
4.140
4.190
103,019
-0.37(-8.11%)
Jan 14, 2022
4.560
0
-0.08(-1.72%)
Jan 13, 2022
5.190
5.190
4.574
4.640
397,037
-0.41(-8.12%)
Jan 12, 2022
5.140
5.280
5.030
5.050
97,922
-0.12(-2.32%)
Jan 11, 2022
5.200
5.310
5.020
5.170
317,723
+0.04(+0.78%)
Jan 10, 2022
5.270
5.295
5.070
5.130
136,156
-0.21(-3.93%)
Jan 07, 2022
5.050
5.670
5.020
5.340
289,146
+0.30(+5.95%)
Jan 06, 2022
5.270
5.300
4.875
5.040
192,577
-0.30(-5.62%)
Jan 05, 2022
5.650
5.720
5.340
5.340
206,399
-0.36(-6.32%)
Jan 04, 2022
5.930
5.950
5.540
5.700
204,914
-0.19(-3.23%)
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
.