Allied Healthcare Products (NQ: AHPI)
2.100 USD  -0.050 (-2.33%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 2.010 2.090 1.980 1.990 18,518 -0.04(-1.97%)
Aug 29, 2014 2.030 2.030 2.030 0 -0.05(-2.40%)
Aug 28, 2014 2.150 2.150 2.070 2.080 7,855 -0.05(-2.35%)
Aug 27, 2014 2.070 2.130 2.070 2.130 3,324 +0.05(+2.40%)
Aug 26, 2014 2.210 2.225 2.080 2.080 18,654 -0.17(-7.56%)
Aug 25, 2014 2.180 2.250 2.180 2.250 450 +0.06(+2.74%)
Aug 22, 2014 2.180 2.200 2.180 2.190 876 -0.03(-1.35%)
Aug 21, 2014 2.250 2.250 2.180 2.220 4,164 +0.04(+1.83%)
Aug 20, 2014 2.200 2.250 2.180 2.180 1,410 -0.00(-0.00%)
Aug 19, 2014 2.260 2.360 2.190 2.180 10,543 -0.06(-2.80%)
Aug 18, 2014 2.340 2.460 2.243 2.243 58,033 -0.06(-2.48%)
Aug 15, 2014 2.150 2.420 2.140 2.300 112,871 +0.23(+11.11%)
Aug 14, 2014 2.000 2.090 2.000 2.070 48,712 -0.05(-2.36%)
Aug 13, 2014 2.100 2.140 2.100 2.120 2,885 +0.05(+2.42%)
Aug 12, 2014 2.070 2.150 2.010 2.070 20,804 +0.02(+0.98%)
Aug 11, 2014 1.990 2.070 1.990 2.050 25,310 +0.04(+1.99%)
Aug 08, 2014 2.010 2.010 1.970 2.010 16,507 +0.05(+2.55%)
Aug 07, 2014 1.960 2.040 1.960 1.960 11,135 -0.03(-1.51%)
Aug 06, 2014 2.050 2.060 1.990 1.990 8,302 +0.02(+1.02%)
Aug 05, 2014 2.070 2.070 1.970 1.970 5,236 +0.00(+0.00%)
Aug 04, 2014 2.080 2.080 1.960 1.970 2,592 -0.11(-5.29%)
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