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, 2018 2.050 2.080 1.980 1.980 2,600 -0.07(-3.41%)
Nov 29, 2018 2.000 2.050 1.950 2.050 2,237 +0.02(+1.18%)
Nov 28, 2018 2.054 2.054 1.960 2.026 2,965 +0.06(+2.80%)
Nov 27, 2018 1.971 1.971 1.950 1.971 1,014 +0.01(+0.55%)
Nov 26, 2018 2.060 2.119 1.960 1.960 10,933 -0.10(-4.85%)
Nov 23, 2018 2.080 2.080 1.955 2.060 3,200 +0.06(+3.00%)
Nov 21, 2018 2.000 2.000 2.000 0 +0.04(+2.02%)
Nov 20, 2018 1.950 2.020 1.950 1.960 2,545 -0.04(-1.98%)
Nov 19, 2018 2.040 2.084 1.950 2.000 10,092 -0.01(-0.50%)
Nov 16, 2018 2.070 2.070 1.980 2.010 7,300 +0.01(+0.51%)
Nov 15, 2018 2.010 2.030 1.990 2.000 3,034 -0.00(-0.00%)
Nov 14, 2018 2.120 2.150 1.957 2.000 14,802 +0.00(+0.00%)
Nov 13, 2018 2.150 2.150 2.000 2.000 1,730 -0.14(-6.54%)
Nov 12, 2018 2.080 2.140 2.050 2.140 1,059 +0.14(+6.73%)
Nov 09, 2018 2.200 2.200 2.005 2.005 7,500 -0.12(-5.87%)
Nov 08, 2018 2.070 2.200 2.050 2.130 20,931 +0.03(+1.43%)
Nov 07, 2018 2.090 2.200 2.080 2.100 3,603 +0.04(+1.94%)
Nov 06, 2018 2.090 2.176 2.060 2.060 2,549 -0.05(-2.37%)
Nov 05, 2018 2.090 2.110 2.060 2.110 3,744 +0.05(+2.43%)
Nov 02, 2018 2.080 2.115 2.050 2.060 7,400 +0.02(+0.98%)
Nov 01, 2018 2.250 2.250 2.020 2.040 16,205 -0.12(-5.56%)
Oct 31, 2018 2.100 2.800 2.005 2.160 213,695 +0.16(+8.10%)
Oct 30, 2018 1.900 2.000 1.900 1.998 12,483 +0.08(+4.07%)
Oct 29, 2018 2.040 2.050 1.920 1.920 2,657 -0.10(-4.95%)
Oct 26, 2018 1.920 2.130 1.910 2.020 3,200 +0.09(+4.66%)
Oct 25, 2018 2.070 2.380 1.920 1.930 67,517 -0.07(-3.65%)
Oct 24, 2018 2.007 2.007 2.003 2.003 1,000 -0.08(-3.70%)
Oct 23, 2018 2.080 2.080 2.070 2.080 1,738 +0.05(+2.46%)
Oct 22, 2018 2.070 2.108 2.030 2.030 1,442 +0.02(+1.00%)
Oct 19, 2018 2.140 2.140 2.010 2.010 3,500 -0.06(-2.90%)
Oct 18, 2018 2.070 2.080 2.065 2.070 2,615 +0.05(+2.48%)
Oct 17, 2018 2.020 2.029 2.010 2.020 1,802 -0.07(-3.35%)
Oct 16, 2018 2.091 2.091 2.030 2.090 2,548 +0.02(+0.97%)
Oct 15, 2018 2.060 2.120 2.050 2.070 6,360 +0.02(+0.98%)
Oct 12, 2018 2.060 2.090 2.050 2.050 2,500 +0.00(+0.00%)
Oct 11, 2018 2.070 2.080 2.040 2.050 6,106 -0.12(-5.53%)
Oct 10, 2018 2.190 2.199 2.170 2.170 3,487 +0.05(+2.36%)
Oct 09, 2018 2.120 2.138 2.120 2.120 3,073 +0.05(+2.41%)
Oct 08, 2018 2.150 2.150 2.070 2.070 2,314 -0.11(-5.04%)
Oct 05, 2018 2.230 2.230 2.160 2.180 6,100 -0.05(-2.24%)
Oct 04, 2018 2.190 2.230 2.150 2.230 6,809 -0.04(-1.76%)
Oct 03, 2018 2.230 2.270 2.180 2.270 6,579 +0.07(+2.98%)
Oct 02, 2018 2.221 2.227 2.200 2.204 8,593 -0.04(-1.59%)
Oct 01, 2018 2.270 2.270 2.240 2.240 1,075 +0.04(+1.82%)
Sep 28, 2018 2.300 2.300 2.190 2.200 3,800 -0.09(-4.03%)
Sep 27, 2018 2.250 2.300 2.250 2.292 2,636 +0.09(+4.20%)
Sep 26, 2018 2.180 2.210 2.180 2.200 1,422 -0.13(-5.78%)
Sep 25, 2018 2.335 2.335 2.335 93 +0.00(+0.00%)
Sep 24, 2018 2.177 2.335 2.177 2.335 1,848 +0.01(+0.64%)
Sep 21, 2018 2.230 2.340 2.170 2.320 3,100 +0.02(+0.71%)
Sep 20, 2018 2.230 2.304 2.230 2.304 597 +0.12(+5.45%)
Sep 19, 2018 2.270 2.270 2.150 2.184 2,134 -0.07(-3.15%)
Sep 18, 2018 2.200 2.310 2.200 2.256 801 -0.00(-0.19%)
Sep 17, 2018 2.260 2.260 2.260 183 +0.00(+0.00%)
Sep 14, 2018 2.450 2.450 2.260 2.260 2,600 -0.12(-5.04%)
Sep 13, 2018 2.380 2.380 2.254 2.380 6,322 +0.10(+4.39%)
Sep 12, 2018 2.130 2.280 2.130 2.280 1,275 -0.00(-0.20%)
Sep 11, 2018 2.300 2.300 2.100 2.284 7,360 +0.07(+3.04%)
Sep 10, 2018 2.200 2.217 2.032 2.217 8,736 -0.02(-1.03%)
Sep 07, 2018 2.239 2.239 2.240 106 +0.00(+0.04%)
Sep 06, 2018 2.224 2.239 2.224 2.239 3,362 -0.08(-3.32%)
Sep 05, 2018 2.250 2.320 2.250 2.316 6,341 -0.03(-1.45%)
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.