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 (%)
Feb 26, 2021 5.210 5.400 4.980 5.000 191,600 -0.19(-3.66%)
Feb 25, 2021 5.500 5.600 5.030 5.190 161,357 -0.33(-5.98%)
Feb 24, 2021 5.550 5.770 5.390 5.520 340,780 +0.06(+1.10%)
Feb 23, 2021 5.170 5.750 4.920 5.460 665,870 -0.13(-2.33%)
Feb 22, 2021 6.150 6.180 5.540 5.590 298,977 -0.68(-10.85%)
Feb 19, 2021 6.440 6.600 6.200 6.270 404,600 -0.01(-0.16%)
Feb 18, 2021 7.440 7.440 6.280 6.280 641,825 -1.23(-16.38%)
Feb 17, 2021 8.010 8.060 7.400 7.510 685,944 -0.69(-8.41%)
Feb 16, 2021 7.450 9.000 7.100 8.200 2,518,968 +1.19(+16.98%)
Feb 12, 2021 6.930 7.370 6.750 7.010 242,700 +0.15(+2.19%)
Feb 11, 2021 7.320 7.700 6.790 6.860 311,972 -0.54(-7.30%)
Feb 10, 2021 8.250 8.297 6.990 7.400 665,314 -0.24(-3.14%)
Feb 09, 2021 7.110 8.090 7.080 7.640 865,060 +0.49(+6.85%)
Feb 08, 2021 6.820 7.155 6.700 7.150 191,858 +0.43(+6.40%)
Feb 05, 2021 6.880 6.970 6.520 6.720 259,200 -0.12(-1.75%)
Feb 04, 2021 7.050 7.300 6.800 6.840 323,573 -0.13(-1.87%)
Feb 03, 2021 6.880 7.297 6.640 6.970 718,148 +0.26(+3.87%)
Feb 02, 2021 6.970 7.200 6.570 6.710 677,882 -0.40(-5.63%)
Feb 01, 2021 6.160 7.520 5.920 7.110 1,342,589 +1.09(+18.11%)
Jan 29, 2021 6.270 6.450 5.900 6.020 314,800 -0.37(-5.79%)
Jan 28, 2021 6.430 6.720 6.210 6.390 266,962 -0.05(-0.78%)
Jan 27, 2021 6.800 7.000 6.410 6.440 394,889 -0.41(-5.99%)
Jan 26, 2021 6.490 7.050 6.210 6.850 521,613 +0.36(+5.55%)
Jan 25, 2021 6.720 6.770 6.110 6.490 401,163 -0.16(-2.41%)
Jan 22, 2021 6.720 6.800 6.290 6.650 860,400 -0.22(-3.20%)
Jan 21, 2021 6.240 8.250 6.050 6.870 3,082,765 +0.55(+8.70%)
Jan 20, 2021 6.250 6.440 5.800 6.320 604,114 -0.02(-0.32%)
Jan 19, 2021 6.530 7.300 6.190 6.340 1,401,094 +0.25(+4.11%)
Jan 15, 2021 5.410 6.280 5.380 6.090 1,487,800 +0.66(+12.15%)
Jan 14, 2021 5.620 5.800 5.270 5.430 381,866 -0.19(-3.38%)
Jan 13, 2021 5.610 6.480 5.350 5.620 1,389,885 +0.03(+0.54%)
Jan 12, 2021 5.230 5.920 5.090 5.590 812,850 +0.34(+6.48%)
Jan 11, 2021 4.860 5.350 4.810 5.250 828,120 +0.39(+8.02%)
Jan 08, 2021 4.910 4.958 4.800 4.860 84,500 -0.02(-0.41%)
Jan 07, 2021 4.790 4.980 4.700 4.880 217,093 +0.07(+1.46%)
Jan 06, 2021 4.890 4.940 4.500 4.810 384,642 -0.03(-0.62%)
Jan 05, 2021 5.160 5.300 4.720 4.840 322,462 -0.33(-6.38%)
Jan 04, 2021 4.970 5.170 4.860 5.170 158,419 +0.30(+6.16%)
Dec 31, 2020 4.870 4.870 4.870 340,788 -0.27(-5.25%)
Dec 30, 2020 5.100 5.400 4.960 5.140 340,788 +0.05(+0.98%)
Dec 29, 2020 5.600 5.700 4.910 5.090 429,149 -0.48(-8.62%)
Dec 28, 2020 4.970 6.280 4.900 5.570 1,859,373 +0.67(+13.67%)
Dec 24, 2020 5.000 5.020 4.840 4.900 89,100 -0.06(-1.21%)
Dec 23, 2020 4.950 5.100 4.920 4.960 138,799 +0.01(+0.20%)
Dec 22, 2020 5.080 5.080 4.900 4.950 126,641 -0.13(-2.56%)
Dec 21, 2020 4.980 5.250 4.930 5.080 194,151 +0.24(+4.96%)
Dec 18, 2020 5.000 5.000 4.810 4.840 141,100 -0.02(-0.41%)
Dec 17, 2020 4.870 4.980 4.800 4.860 87,233 +0.03(+0.62%)
Dec 16, 2020 4.900 5.040 4.800 4.830 126,007 -0.10(-2.03%)
Dec 15, 2020 5.030 5.170 4.830 4.930 216,243 -0.10(-1.99%)
Dec 14, 2020 4.900 5.650 4.800 5.030 1,246,350 +0.25(+5.23%)
Dec 11, 2020 5.000 5.140 4.770 4.780 194,500 -0.17(-3.43%)
Dec 10, 2020 5.080 5.180 4.910 4.950 146,235 -0.02(-0.40%)
Dec 09, 2020 5.170 5.270 4.910 4.970 276,595 -0.17(-3.31%)
Dec 08, 2020 5.280 5.530 5.040 5.140 568,430 -0.09(-1.72%)
Dec 07, 2020 5.250 5.450 5.150 5.230 300,384 -0.17(-3.15%)
Dec 04, 2020 5.460 5.590 5.140 5.400 811,200 -0.32(-5.59%)
Dec 03, 2020 4.880 5.900 4.770 5.720 2,415,467 +0.93(+19.42%)
Dec 02, 2020 4.810 4.950 4.750 4.790 147,473 -0.05(-1.03%)
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.