Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Allied Healthcare (NQ: AHPI )

0.5501 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2017	1.810	1.900	1.810	1.850	4,306	-0.03(-1.60%)
Feb 28, 2017	1.990	1.990	1.830	1.880	13,582	-0.10(-5.05%)
Feb 27, 2017	2.020	2.063	1.930	1.980	23,484	-0.07(-3.41%)
Feb 24, 2017	2.030	2.060	2.006	2.050	27,105	-0.01(-0.49%)
Feb 23, 2017	2.165	2.180	2.020	2.060	18,037	+0.05(+2.49%)
Feb 22, 2017	2.100	2.155	2.000	2.010	26,003	-0.07(-3.37%)
Feb 21, 2017	2.190	2.190	2.070	2.080	29,972	-0.16(-7.14%)
Feb 17, 2017		2.240	2.240	2.240	0	+0.15(+7.18%)
Feb 16, 2017	2.250	2.250	2.090	2.090	20,181	-0.11(-5.00%)
Feb 15, 2017	2.300	2.300	2.070	2.200	69,754	-0.11(-4.65%)
Feb 14, 2017	2.120	2.800	2.120	2.307	606,798	+0.14(+6.33%)
Feb 13, 2017	2.140	2.170	2.140	2.170	508	-0.01(-0.46%)
Feb 10, 2017	2.142	2.300	2.075	2.180	17,006	+0.04(+1.87%)
Feb 09, 2017	2.050	2.150	2.050	2.140	34,219	+0.08(+3.88%)
Feb 08, 2017	2.050	2.090	2.050	2.060	1,060	+0.03(+1.48%)
Feb 07, 2017	2.030	2.069	2.030	2.030	7,214	-0.05(-2.40%)
Feb 06, 2017	2.050	2.080	2.030	2.080	4,111	+0.00(+0.00%)
Feb 03, 2017	2.013	2.090	2.013	2.080	2,344	+0.07(+3.48%)
Feb 02, 2017	2.100	2.100	2.010	2.010	24,933	-0.07(-3.37%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Allied Healthcare (NQ: AHPI )

Historical Prices