Allied Healthcare Products (NQ: AHPI)
1.650 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 1.590 1.660 1.520 1.650 26,471 +0.08(+4.86%)
Nov 25, 2014 1.570 1.580 1.520 1.573 19,398 +0.05(+3.28%)
Nov 24, 2014 1.510 1.550 1.510 1.523 14,773 +0.02(+1.55%)
Nov 21, 2014 1.410 1.600 1.410 1.500 42,678 -0.02(-1.32%)
Nov 20, 2014 1.530 1.600 1.480 1.520 49,849 -0.02(-1.30%)
Nov 19, 2014 1.580 1.580 1.500 1.540 32,712 -0.02(-1.28%)
Nov 18, 2014 1.500 1.570 1.500 1.560 40,472 +0.14(+9.86%)
Nov 17, 2014 1.400 1.610 1.290 1.420 57,270 +0.00(+0.01%)
Nov 14, 2014 1.520 1.580 1.360 1.420 67,850 -0.16(-10.13%)
Nov 13, 2014 1.670 1.700 1.540 1.580 35,015 -0.14(-8.14%)
Nov 12, 2014 1.720 1.750 1.710 1.720 17,354 +0.04(+2.38%)
Nov 11, 2014 1.790 1.790 1.660 1.680 44,412 -0.09(-5.08%)
Nov 10, 2014 1.730 1.790 1.730 1.770 13,909 +0.04(+2.31%)
Nov 07, 2014 1.717 1.740 1.717 1.730 3,198 +0.00(+0.00%)
Nov 06, 2014 1.750 1.780 1.710 1.730 19,533 -0.06(-3.36%)
Nov 05, 2014 1.820 1.830 1.740 1.790 53,706 +0.04(+2.35%)
Nov 04, 2014 1.880 1.920 1.690 1.749 54,805 -0.11(-5.97%)
Nov 03, 2014 1.890 1.960 1.860 1.860 43,007 -0.01(-0.53%)
Oct 31, 2014 1.820 1.920 1.760 1.870 30,394 +0.01(+0.54%)
Oct 30, 2014 1.940 1.940 1.770 1.860 43,121 -0.05(-2.62%)
Oct 29, 2014 1.890 1.910 1.720 1.910 111,781 +0.05(+2.69%)
Oct 28, 2014 2.150 2.170 1.820 1.860 172,899 -0.28(-13.08%)
Oct 27, 2014 2.100 2.200 2.070 2.140 18,377 +0.04(+1.90%)
Oct 24, 2014 2.200 2.300 2.050 2.100 262,100 -0.05(-2.33%)
Oct 23, 2014 2.000 2.240 1.970 2.150 225,765 +0.06(+3.12%)
Oct 22, 2014 1.959 2.085 201,081 -0.02(-1.18%)
Oct 21, 2014 2.240 2.330 2.100 2.110 206,687 -0.17(-7.46%)
Oct 20, 2014 2.440 2.480 2.230 2.280 339,327 -0.45(-16.48%)
Oct 17, 2014 2.470 2.730 1,246,658 -0.17(-5.86%)
Oct 16, 2014 2.350 3.700 2.280 2.900 7,870,718 +0.74(+34.25%)
Oct 15, 2014 2.250 2.300 2.040 2.160 246,156 -0.04(-1.82%)
Oct 14, 2014 2.580 2.650 2.080 2.200 654,695 -0.74(-25.17%)
Oct 13, 2014 3.490 3.500 2.450 2.940 1,612,866 -0.36(-10.91%)
Oct 10, 2014 1.850 3.300 1.850 3.300 3,924,554 +1.45(+78.38%)
Oct 09, 2014 1.850 1.850 1.850 279 +0.00(+0.00%)
Oct 08, 2014 1.999 1.999 1.600 1.850 40,100 -0.15(-7.50%)
Oct 07, 2014 1.950 2.000 1.940 2.000 2,304 +0.01(+0.50%)
Oct 06, 2014 1.990 1.990 1.940 1.990 2,462 +0.00(+0.00%)
Oct 03, 2014 2.000 2.050 1.990 1.990 12,415 -0.01(-0.50%)
Oct 02, 2014 2.000 2.016 1.940 2.000 32,896 +0.00(+0.00%)
Oct 01, 2014 2.000 2.000 1.990 2.000 5,267 +0.01(+0.50%)
Sep 30, 2014 1.970 2.000 1.970 1.990 1,900 -0.01(-0.50%)
Sep 29, 2014 2.000 2.060 1.960 2.000 14,910 -0.01(-0.50%)
Sep 26, 2014 2.020 2.050 2.010 2.010 370 -0.04(-1.95%)
Sep 25, 2014 2.090 2.180 2.050 2.050 3,084 -0.03(-1.44%)
Sep 24, 2014 2.020 2.080 1.950 2.080 6,506 +0.09(+4.52%)
Sep 23, 2014 2.020 2.070 1.960 1.990 10,933 -0.01(-0.50%)
Sep 22, 2014 1.960 2.030 1.960 2.000 16,494 +0.00(+0.00%)
Sep 19, 2014 2.050 2.110 1.970 2.000 26,347 -0.03(-1.48%)
Sep 18, 2014 2.060 2.100 2.030 2.030 15,679 -0.05(-2.40%)
Sep 17, 2014 2.150 2.250 2.060 2.080 4,863 -0.07(-3.26%)
Sep 16, 2014 2.180 2.250 2.120 2.150 11,446 -0.08(-3.59%)
Sep 15, 2014 2.230 2.062 2.230 15,072 +0.13(+6.19%)
Sep 12, 2014 2.120 2.240 2.100 2.100 14,583 -0.10(-4.55%)
Sep 11, 2014 2.380 2.410 2.190 2.200 163,447 -0.12(-5.17%)
Sep 10, 2014 2.200 2.410 2.190 2.320 9,579 +0.07(+3.11%)
Sep 09, 2014 2.250 2.260 2.130 2.250 103,886 -0.01(-0.44%)
Sep 08, 2014 2.210 2.260 2.180 2.260 12,614 +0.15(+7.11%)
Sep 05, 2014 2.080 2.110 2.070 2.110 4,950 +0.07(+3.28%)
Sep 04, 2014 2.090 2.090 2.040 2.043 1,183 -0.04(-1.78%)
Sep 03, 2014 1.990 2.080 1.990 2.080 19,024 +0.09(+4.52%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here