Allied Healthcare Products (NQ: AHPI)
1.500 USD  +0.035 (+2.39%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 22, 2014 1.450 1.500 1.450 1.500 2,381 +0.03(+2.39%)
Dec 19, 2014 1.477 1.505 1.456 1.465 12,088 -0.03(-2.33%)
Dec 18, 2014 1.450 1.500 1.450 1.500 13,214 +0.00(+0.00%)
Dec 17, 2014 1.470 1.500 1.450 1.500 5,136 +0.07(+4.90%)
Dec 16, 2014 1.490 1.430 5,791 -0.06(-3.96%)
Dec 15, 2014 1.490 1.540 1.430 1.489 21,325 +0.04(+2.70%)
Dec 12, 2014 1.400 1.460 1.320 1.450 23,041 +0.09(+6.61%)
Dec 11, 2014 1.430 1.450 1.320 1.360 47,493 -0.08(-5.56%)
Dec 10, 2014 1.431 1.490 1.430 1.440 4,255 +0.00(+0.00%)
Dec 09, 2014 1.510 1.520 1.420 1.440 10,574 +0.02(+1.41%)
Dec 08, 2014 1.540 1.560 1.400 1.420 20,826 -0.14(-8.97%)
Dec 05, 2014 1.598 1.600 1.510 1.560 16,750 -0.08(-4.88%)
Dec 04, 2014 1.620 1.710 1.590 1.640 11,174 +0.01(+0.61%)
Dec 03, 2014 1.601 1.630 1.601 1.630 700 +0.03(+1.87%)
Dec 02, 2014 1.600 1.660 1.600 1.600 8,800 -0.02(-1.23%)
Dec 01, 2014 1.690 1.690 1.620 1.620 1,873 -0.09(-5.26%)
Nov 28, 2014 1.630 1.710 1.581 1.710 2,940 +0.06(+3.66%)
Nov 26, 2014 1.650 1.650 1.650 0 +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%)
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