Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Healthcare (NQ: AHPI )

0.5501 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.110 2.150 2.080 2.110 25,204 -0.02(-0.94%)
Nov 29, 2017 2.050 2.190 2.050 2.130 23,771 +0.08(+3.90%)
Nov 28, 2017 2.350 2.350 2.010 2.050 105,605 -0.28(-12.02%)
Nov 27, 2017 2.430 3.750 2.270 2.330 1,447,636 -0.12(-5.09%)
Nov 24, 2017 2.120 3.320 2.120 2.455 433,891 +0.33(+15.80%)
Nov 22, 2017 2.080 2.180 2.060 2.120 12,551 +0.05(+2.42%)
Nov 21, 2017 2.122 2.220 2.070 2.070 3,153 -0.06(-2.82%)
Nov 20, 2017 2.190 2.190 2.086 2.130 11,217 -0.03(-1.39%)
Nov 17, 2017 2.050 2.164 2.030 2.160 10,010 +0.08(+3.85%)
Nov 16, 2017 2.050 2.200 2.050 2.080 20,373 +0.03(+1.46%)
Nov 15, 2017 2.100 2.100 2.020 2.050 22,281 +0.02(+0.99%)
Nov 14, 2017 2.130 2.170 2.030 2.030 11,656 -0.08(-3.79%)
Nov 13, 2017 2.210 2.300 2.110 2.110 48,557 -0.10(-4.52%)
Nov 10, 2017 2.240 2.260 2.040 2.210 33,546 -0.01(-0.45%)
Nov 09, 2017 2.220 2.220 2.200 2.220 1,355 +0.05(+2.20%)
Nov 08, 2017 2.200 2.200 2.144 2.172 1,617 -0.03(-1.26%)
Nov 07, 2017 2.040 2.200 2.040 2.200 24,141 +0.14(+6.80%)
Nov 06, 2017 2.100 2.120 2.060 2.060 27,062 -0.06(-2.83%)
Nov 03, 2017 2.090 2.420 2.090 2.120 64,493 -0.01(-0.47%)
Nov 02, 2017 2.010 2.190 2.010 2.130 53,106 +0.09(+4.41%)
Nov 01, 2017 2.040 2.050 2.010 2.040 6,526 -0.02(-1.21%)
Oct 31, 2017 2.070 2.070 2.050 2.065 1,453 -0.03(-1.26%)
Oct 30, 2017 2.130 2.130 2.091 2.091 2,457 -0.01(-0.41%)
Oct 27, 2017 2.066 2.130 2.066 2.100 4,386 +0.00(+0.00%)
Oct 26, 2017 2.130 2.144 2.006 2.100 8,055 -0.06(-2.78%)
Oct 25, 2017 2.141 2.190 2.060 2.160 12,603 +0.04(+1.89%)
Oct 24, 2017 2.120 2.261 2.040 2.120 38,365 +0.04(+1.92%)
Oct 23, 2017 1.970 2.131 1.960 2.080 29,169 +0.05(+2.46%)
Oct 20, 2017 1.960 2.040 1.940 2.030 11,195 +0.08(+4.11%)
Oct 19, 2017 1.880 1.990 1.775 1.950 78,306 +0.07(+3.72%)
Oct 18, 2017 1.960 1.990 1.810 1.880 65,781 -0.09(-4.57%)
Oct 17, 2017 1.980 2.000 1.960 1.970 16,729 -0.04(-1.99%)
Oct 16, 2017 2.000 2.030 1.870 2.010 34,552 +0.07(+3.61%)
Oct 13, 2017 2.005 2.005 1.920 1.940 16,927 -0.04(-2.02%)
Oct 12, 2017 2.020 2.022 1.950 1.980 9,267 -0.03(-1.49%)
Oct 11, 2017 1.993 2.020 1.990 2.010 16,349 +0.02(+1.01%)
Oct 10, 2017 2.050 2.050 1.980 1.990 36,141 +0.01(+0.33%)
Oct 09, 2017 2.110 2.136 1.930 1.984 83,133 -0.17(-7.74%)
Oct 06, 2017 2.100 2.150 2.050 2.150 11,494 +0.04(+1.89%)
Oct 05, 2017 2.059 2.160 2.040 2.110 17,715 +0.03(+1.44%)
Oct 04, 2017 2.090 2.140 2.060 2.080 35,034 +0.04(+1.96%)
Oct 03, 2017 2.040 2.075 1.930 2.040 37,063 +0.03(+1.49%)
Oct 02, 2017 2.060 2.072 1.950 2.010 47,698 -0.10(-4.74%)
Sep 29, 2017 2.210 2.310 1.800 2.110 184,336 -0.12(-5.38%)
Sep 28, 2017 2.400 2.450 2.230 2.230 4,086 -0.16(-6.69%)
Sep 27, 2017 2.450 2.650 2.210 2.390 20,921 +0.01(+0.42%)
Sep 26, 2017 2.290 2.395 2.290 2.380 1,851 +0.02(+0.85%)
Sep 25, 2017 2.330 2.360 2.218 2.360 7,809 +0.08(+3.51%)
Sep 22, 2017 2.310 2.310 2.240 2.280 11,381 -0.07(-2.80%)
Sep 21, 2017 2.380 2.380 2.345 2.346 2,287 -0.03(-1.44%)
Sep 20, 2017 2.440 2.440 2.380 2.380 1,221 -0.02(-0.83%)
Sep 19, 2017 2.510 2.667 2.343 2.400 13,358 -0.10(-4.00%)
Sep 18, 2017 2.290 2.500 2.210 2.500 29,431 +0.25(+11.11%)
Sep 15, 2017 2.240 2.280 2.210 2.250 18,892 +0.02(+0.85%)
Sep 14, 2017 2.180 2.260 2.180 2.231 8,503 +0.05(+2.34%)
Sep 13, 2017 2.110 2.420 2.080 2.180 68,625 +0.09(+4.20%)
Sep 12, 2017 2.060 2.120 2.060 2.092 32,958 +0.03(+1.56%)
Sep 11, 2017 2.100 2.130 2.050 2.060 5,111 -0.07(-3.29%)
Sep 08, 2017 2.110 2.130 2.090 2.130 2,561 +0.04(+1.91%)
Sep 07, 2017 2.060 2.090 2.050 2.090 5,097 +0.05(+2.45%)
Sep 06, 2017 2.050 2.069 2.040 2.040 12,753 -0.05(-2.39%)
Sep 05, 2017 2.200 2.200 2.130 2.090 28,000 -0.03(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.