Allied Healthcare Products (NQ: AHPI)
1.600 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:53 AM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 1.590 1.600 1.480 1.600 13,480 -0.03(-1.84%)
Mar 26, 2015 1.630 1.630 1.630 2 -0.03(-1.80%)
Mar 25, 2015 1.590 1.660 1.590 1.660 40,612 +0.06(+3.74%)
Mar 23, 2015 1.600 1.600 1.600 20 -0.01(-0.62%)
Mar 20, 2015 1.590 1.610 1.590 1.610 1,880 +0.01(+0.62%)
Mar 19, 2015 1.640 1.658 1.600 1.600 3,683 -0.01(-0.62%)
Mar 18, 2015 1.620 1.620 1.600 1.610 7,614 -0.04(-2.42%)
Mar 17, 2015 1.729 1.729 1.646 1.650 3,556 +0.02(+1.23%)
Mar 13, 2015 1.630 1.630 1.630 154 -0.09(-5.23%)
Mar 12, 2015 1.730 1.730 1.660 1.720 1,290 +0.05(+2.99%)
Mar 11, 2015 1.660 1.700 1.660 1.670 1,869 +0.06(+3.72%)
Mar 10, 2015 1.610 1.610 1.610 1.610 251 +0.01(+0.63%)
Mar 09, 2015 1.590 1.630 1.580 1.600 8,256 -0.09(-5.29%)
Mar 06, 2015 1.650 1.689 1.590 1.689 11,338 +0.07(+4.47%)
Mar 05, 2015 1.600 1.640 1.590 1.617 4,056 +0.02(+1.06%)
Mar 04, 2015 1.600 1.600 1.600 1.600 400 -0.05(-3.04%)
Mar 03, 2015 1.650 226 -0.03(-1.78%)
Mar 02, 2015 1.780 1.860 1.630 1.680 17,564 -0.10(-5.62%)
Feb 27, 2015 1.660 1.840 1.660 1.780 6,409 +0.04(+2.30%)
Feb 25, 2015 1.740 1.740 1.740 374 +0.05(+2.96%)
Feb 24, 2015 1.670 1.755 1.650 1.690 2,601 -0.02(-1.17%)
Feb 23, 2015 1.600 1.710 1.590 1.710 3,107 +0.00(+0.00%)
Feb 20, 2015 1.880 1.880 1.710 1.710 8,129 -0.14(-7.57%)
Feb 19, 2015 1.770 1.900 1.650 1.850 65,596 +0.15(+8.82%)
Feb 18, 2015 1.610 1.720 1.530 1.700 20,892 +0.11(+6.96%)
Feb 17, 2015 1.390 1.590 1.390 1.589 12,163 +0.03(+1.88%)
Feb 13, 2015 1.560 1.560 1.560 0 +0.00(+0.00%)
Feb 12, 2015 1.560 1.560 1.550 1.560 2,000 +0.01(+0.65%)
Feb 11, 2015 1.610 1.610 1.550 1.550 7,440 -0.06(-3.77%)
Feb 10, 2015 1.530 1.611 1.530 1.611 204 +0.06(+3.92%)
Feb 09, 2015 1.510 1.550 1.510 1.550 2,963 +0.01(+0.91%)
Feb 06, 2015 1.550 1.550 1.536 1.536 533 -0.00(-0.18%)
Feb 05, 2015 1.550 1.580 1.539 1.539 7,782 +0.01(+0.58%)
Feb 04, 2015 1.560 1.560 1.530 1.530 2,294 -0.01(-0.65%)
Feb 03, 2015 1.520 1.560 1.490 1.540 8,740 +0.00(+0.00%)
Feb 02, 2015 1.525 1.550 1.525 1.540 1,400 -0.01(-0.65%)
Jan 30, 2015 1.490 1.630 1.490 1.550 12,808 -0.01(-0.75%)
Jan 29, 2015 1.750 1.800 1.560 1.562 1,664 +0.02(+1.41%)
Jan 28, 2015 1.550 1.640 1.500 1.540 11,704 -0.01(-0.65%)
Jan 27, 2015 1.500 1.580 1.500 1.550 18,425 +0.02(+1.31%)
Jan 26, 2015 1.480 1.540 1.480 1.530 6,798 -0.02(-1.29%)
Jan 23, 2015 1.460 1.550 1.460 1.550 21,585 +0.03(+1.97%)
Jan 22, 2015 1.570 1.590 1.450 1.520 6,147 +0.02(+1.33%)
Jan 21, 2015 1.470 1.560 1.450 1.500 1,364 -0.01(-0.66%)
Jan 20, 2015 1.460 1.600 1.450 1.510 6,051 +0.00(+0.00%)
Jan 16, 2015 1.480 1.540 1.480 1.510 17,943 +0.04(+2.72%)
Jan 15, 2015 1.489 1.500 1.470 1.470 11,000 -0.09(-5.77%)
Jan 14, 2015 1.470 1.580 1.470 1.560 1,200 +0.06(+4.00%)
Jan 13, 2015 1.500 33,923 -0.01(-0.66%)
Jan 12, 2015 1.320 1.560 1.320 1.510 12,113 -0.04(-2.58%)
Jan 09, 2015 1.760 1.760 1.550 1.550 4,200 -0.09(-5.49%)
Jan 08, 2015 1.730 1.740 1.630 1.640 4,988 +0.00(+0.01%)
Jan 07, 2015 1.660 1.660 1.600 1.640 5,080 -0.04(-2.67%)
Jan 06, 2015 1.700 1.730 1.640 1.685 3,224 +0.13(+8.43%)
Jan 05, 2015 1.700 1.710 1.550 1.554 14,750 -0.22(-12.20%)
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