Allied Healthcare Products (NQ: AHPI)
1.440 USD  -0.010 (-0.69%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 1.520 1.520 1.450 1.450 791 -0.02(-1.36%)
Aug 26, 2015 1.500 1.500 1.442 1.470 1,204 -0.02(-1.34%)
Aug 25, 2015 1.500 1.500 1.445 1.490 2,619 -0.01(-0.67%)
Aug 24, 2015 1.520 1.520 1.440 1.500 1,613 +0.06(+3.95%)
Aug 21, 2015 1.443 1.443 1.443 1.443 400 +0.00(+0.20%)
Aug 20, 2015 1.450 1.450 1.440 1.440 3,554 -0.03(-2.03%)
Aug 19, 2015 1.450 1.470 1.450 1.470 456 +0.02(+1.38%)
Aug 18, 2015 1.450 1.450 1.450 1.450 223 +0.00(+0.00%)
Aug 17, 2015 1.450 1.450 1.450 1.450 1,341 +0.00(+0.00%)
Aug 14, 2015 1.440 1.450 1.440 1.450 1,220 +0.00(+0.00%)
Aug 13, 2015 1.460 1.460 1.440 1.450 3,567 -0.03(-2.03%)
Aug 11, 2015 1.480 1.480 1.480 0 +0.00(+0.00%)
Aug 10, 2015 1.489 1.500 1.480 1.480 3,256 -0.04(-2.70%)
Aug 07, 2015 1.521 1.521 1.521 1.521 1,061 -0.06(-3.73%)
Aug 04, 2015 1.580 1.580 1.580 76 -0.03(-1.86%)
Aug 03, 2015 1.610 1.610 1.610 1.610 108 +0.06(+3.87%)
Jul 31, 2015 1.600 1.660 1.540 1.550 16,471 -0.07(-4.32%)
Jul 30, 2015 1.580 1.620 1.580 1.620 311 +0.05(+3.18%)
Jul 29, 2015 1.650 1.660 1.570 1.570 4,504 -0.04(-2.48%)
Jul 28, 2015 1.680 1.680 1.606 1.610 2,868 +0.03(+1.90%)
Jul 27, 2015 1.625 1.701 1.580 1.580 1,807 -0.01(-0.63%)
Jul 24, 2015 1.590 1.600 1.530 1.590 3,944 +0.04(+2.52%)
Jul 23, 2015 1.598 1.600 1.551 1.551 4,563 -0.05(-3.07%)
Jul 22, 2015 1.550 1.677 1.550 1.600 2,850 -0.01(-0.62%)
Jul 21, 2015 1.650 1.659 1.610 1.610 2,229 +0.04(+2.55%)
Jul 20, 2015 1.543 1.740 1.543 1.570 17,005 -0.07(-4.27%)
Jul 17, 2015 1.598 1.750 1.560 1.640 11,682 +0.04(+2.50%)
Jul 16, 2015 1.700 1.600 17,887 +0.06(+3.90%)
Jul 15, 2015 1.508 1.568 1.470 1.540 13,016 +0.03(+1.98%)
Jul 14, 2015 1.469 1.520 1.467 1.510 16,870 +0.05(+3.42%)
Jul 13, 2015 1.450 1.460 1.450 1.460 1,300 +0.00(+0.00%)
Jul 10, 2015 1.470 1.470 1.440 1.460 8,424 -0.02(-1.02%)
Jul 09, 2015 1.520 1.520 1.440 1.475 26,739 +0.04(+2.43%)
Jul 08, 2015 1.460 1.491 1.440 1.440 13,869 -0.01(-0.71%)
Jul 07, 2015 1.451 1.490 1.450 1.450 10,036 -0.05(-3.26%)
Jul 06, 2015 1.499 1.499 1.499 1.499 543 +0.02(+1.30%)
Jul 02, 2015 1.480 1.480 1.480 0 +0.01(+0.68%)
Jul 01, 2015 1.560 1.560 1.470 1.470 296 -0.10(-6.37%)
Jun 30, 2015 1.484 1.570 1.484 1.570 1,140 +0.10(+6.80%)
Jun 29, 2015 1.460 1.470 1.460 1.470 7,204 +0.03(+1.97%)
Jun 26, 2015 1.450 1.450 1.440 1.442 5,146 -0.02(-1.25%)
Jun 25, 2015 1.460 1.460 1.440 1.460 22,960 -0.00(-0.01%)
Jun 24, 2015 1.501 1.560 1.450 1.460 4,701 -0.03(-2.01%)
Jun 23, 2015 1.490 1.500 1.440 1.490 1,960 -0.10(-6.29%)
Jun 22, 2015 1.490 1.590 1.490 1.590 800 +0.02(+1.27%)
Jun 19, 2015 1.480 1.590 1.475 1.570 3,549 +0.09(+6.08%)
Jun 18, 2015 1.480 1.480 1.480 1.480 1,061 +0.00(+0.00%)
Jun 17, 2015 1.480 1.480 1.480 1.480 6,421 -0.00(-0.11%)
Jun 16, 2015 1.490 1.490 1.480 1.482 977 +0.00(+0.00%)
Jun 15, 2015 1.394 1.492 1.393 1.482 10,325 +0.03(+2.18%)
Jun 11, 2015 1.450 1.450 1.450 46 +0.07(+5.06%)
Jun 10, 2015 1.470 1.470 1.380 1.380 18,374 -0.07(-4.82%)
Jun 09, 2015 1.428 1.450 1.428 1.450 207 +0.06(+3.97%)
Jun 08, 2015 1.390 1.450 1.390 1.395 5,764 -0.05(-3.47%)
Jun 05, 2015 1.470 1.470 1.445 1.445 2,195 +0.04(+3.19%)
Jun 04, 2015 1.470 1.470 1.400 1.400 7,010 -0.03(-2.10%)
Jun 03, 2015 1.440 1.480 1.430 1.430 1,601 -0.06(-4.09%)
Jun 02, 2015 1.460 1.500 1.460 1.491 2,561 -0.05(-3.18%)
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