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:

Allied Healthcare (NQ: AHPI )

1.640 -0.060 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.620 3.800 3.620 3.750 105,410 +0.09(+2.46%)
May 27, 2021 3.630 3.698 3.620 3.660 72,348 +0.02(+0.55%)
May 26, 2021 3.530 3.680 3.451 3.640 105,336 +0.10(+2.82%)
May 25, 2021 3.600 3.620 3.490 3.540 95,365 -0.06(-1.67%)
May 24, 2021 3.780 3.919 3.570 3.600 242,250 -0.19(-5.01%)
May 21, 2021 4.010 4.030 3.760 3.790 145,566 -0.15(-3.81%)
May 20, 2021 3.700 4.130 3.615 3.940 502,365 +0.28(+7.65%)
May 19, 2021 3.850 4.040 3.650 3.660 200,535 -0.28(-7.11%)
May 18, 2021 3.940 4.070 3.909 3.940 120,997 -0.02(-0.51%)
May 17, 2021 4.080 4.140 3.840 3.960 469,658 -0.14(-3.41%)
May 14, 2021 3.930 4.260 3.800 4.100 608,445 +0.32(+8.47%)
May 13, 2021 4.190 5.150 3.740 3.780 2,207,299 -0.46(-10.85%)
May 12, 2021 4.180 4.390 4.100 4.240 41,741 +0.06(+1.44%)
May 11, 2021 4.130 4.260 4.100 4.180 46,004 -0.15(-3.46%)
May 10, 2021 4.440 4.570 4.260 4.330 47,240 -0.07(-1.59%)
May 07, 2021 4.210 4.510 4.210 4.400 45,775 +0.22(+5.26%)
May 06, 2021 4.600 4.710 4.110 4.180 249,581 -0.43(-9.33%)
May 05, 2021 4.760 4.850 4.550 4.610 120,427 -0.08(-1.71%)
May 04, 2021 4.880 5.060 4.640 4.690 67,014 -0.13(-2.70%)
May 03, 2021 4.780 5.180 4.680 4.820 226,282 +0.08(+1.69%)
Apr 30, 2021 4.730 4.830 4.650 4.740 32,400 -0.01(-0.21%)
Apr 29, 2021 4.910 4.910 4.680 4.750 84,621 -0.15(-3.06%)
Apr 28, 2021 4.740 4.990 4.670 4.900 101,314 +0.16(+3.38%)
Apr 27, 2021 4.790 4.800 4.600 4.740 40,045 -0.09(-1.86%)
Apr 26, 2021 4.730 4.890 4.710 4.830 93,960 +0.10(+2.11%)
Apr 23, 2021 4.730 4.809 4.610 4.730 118,800 +0.05(+1.07%)
Apr 22, 2021 4.640 4.880 4.490 4.680 291,766 +0.14(+3.08%)
Apr 21, 2021 4.550 4.640 4.300 4.540 405,645 +0.03(+0.67%)
Apr 20, 2021 4.390 4.760 4.090 4.510 504,141 +0.08(+1.81%)
Apr 19, 2021 4.460 4.580 4.380 4.430 76,633 -0.05(-1.12%)
Apr 16, 2021 4.540 4.580 4.350 4.480 43,300 -0.15(-3.24%)
Apr 15, 2021 4.490 4.670 4.420 4.630 86,100 +0.17(+3.81%)
Apr 14, 2021 4.400 4.530 4.360 4.460 38,646 +0.06(+1.36%)
Apr 13, 2021 4.370 4.450 4.350 4.400 34,487 +0.03(+0.69%)
Apr 12, 2021 4.600 4.600 4.350 4.370 87,783 -0.21(-4.59%)
Apr 09, 2021 4.770 4.800 4.510 4.580 102,800 -0.16(-3.38%)
Apr 08, 2021 5.020 5.060 4.670 4.740 185,595 -0.30(-5.95%)
Apr 07, 2021 4.870 5.300 4.800 5.040 425,251 +0.18(+3.70%)
Apr 06, 2021 4.960 4.990 4.750 4.860 86,987 -0.12(-2.41%)
Apr 05, 2021 4.800 5.300 4.761 4.980 299,275 +0.15(+3.11%)
Apr 01, 2021 4.770 4.950 4.720 4.830 30,200 +0.09(+1.90%)
Mar 31, 2021 4.590 5.050 4.460 4.740 218,111 +0.17(+3.72%)
Mar 30, 2021 4.650 4.740 4.440 4.570 121,816 -0.20(-4.19%)
Mar 29, 2021 4.540 4.900 4.500 4.770 407,815 +0.31(+6.95%)
Mar 26, 2021 4.760 4.760 4.450 4.460 382,400 -0.19(-4.09%)
Mar 25, 2021 4.760 4.870 4.540 4.650 70,861 -0.18(-3.73%)
Mar 24, 2021 4.900 5.040 4.700 4.830 96,627 -0.03(-0.62%)
Mar 23, 2021 5.100 5.120 4.860 4.860 152,771 -0.25(-4.89%)
Mar 22, 2021 5.170 5.330 4.990 5.110 131,814 -0.01(-0.20%)
Mar 19, 2021 5.200 5.450 5.110 5.120 151,900 -0.09(-1.73%)
Mar 18, 2021 5.120 5.600 5.000 5.210 510,510 +0.00(+0.00%)
Mar 17, 2021 5.000 5.460 4.950 5.210 407,625 +0.18(+3.58%)
Mar 16, 2021 5.010 5.180 4.900 5.030 203,249 +0.11(+2.24%)
Mar 15, 2021 4.970 5.180 4.840 4.920 90,989 -0.08(-1.60%)
Mar 12, 2021 4.970 5.180 4.890 5.000 174,800 -0.04(-0.79%)
Mar 11, 2021 4.870 5.070 4.800 5.040 160,185 +0.22(+4.56%)
Mar 10, 2021 5.240 5.390 4.800 4.820 442,449 -0.33(-6.41%)
Mar 09, 2021 4.760 5.460 4.760 5.150 964,082 +0.37(+7.74%)
Mar 08, 2021 4.550 5.200 4.330 4.780 416,808 +0.32(+7.17%)
Mar 05, 2021 4.310 4.700 4.070 4.460 425,200 +0.22(+5.19%)
Mar 04, 2021 4.850 4.960 4.110 4.240 256,884 -0.72(-14.52%)
Mar 03, 2021 5.060 5.080 4.890 4.960 64,644 +0.02(+0.40%)
Mar 02, 2021 4.950 5.100 4.930 4.940 126,994 -0.10(-1.98%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.