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 )

2.120 +0.120 (+6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 1.970 2.350 1.970 2.120 305,371 +0.12(+6.00%)
May 19, 2022 1.850 2.100 1.850 2.000 69,414 +0.10(+5.26%)
May 18, 2022 1.950 1.950 1.840 1.900 11,191 +0.04(+2.15%)
May 17, 2022 1.810 1.940 1.760 1.860 126,534 +0.13(+7.51%)
May 16, 2022 1.930 1.990 1.720 1.730 125,682 -0.18(-9.42%)
May 13, 2022 1.870 1.980 1.820 1.910 24,467 +0.02(+1.06%)
May 12, 2022 1.870 1.950 1.830 1.890 17,640 +0.03(+1.61%)
May 11, 2022 2.010 2.098 1.810 1.860 65,942 -0.22(-10.58%)
May 10, 2022 2.110 2.225 2.080 2.080 40,054 -0.03(-1.42%)
May 09, 2022 2.260 2.320 2.100 2.110 39,763 -0.20(-8.66%)
May 06, 2022 2.480 2.520 2.265 2.310 36,953 -0.15(-6.10%)
May 05, 2022 2.510 2.550 2.430 2.460 24,088 -0.12(-4.65%)
May 04, 2022 2.520 2.600 2.480 2.580 9,353 +0.02(+0.78%)
May 03, 2022 2.510 2.650 2.470 2.560 15,373 +0.01(+0.39%)
May 02, 2022 2.530 2.650 2.450 2.550 38,799 -0.01(-0.39%)
Apr 29, 2022 2.620 2.630 2.530 2.560 10,889 -0.05(-1.92%)
Apr 28, 2022 2.620 2.720 2.530 2.610 36,826 -0.08(-2.97%)
Apr 27, 2022 2.630 2.690 2.600 2.690 10,463 +0.06(+2.09%)
Apr 26, 2022 2.680 2.700 2.610 2.635 26,534 +0.00(+0.19%)
Apr 25, 2022 2.590 2.690 2.590 2.630 11,310 +0.05(+1.94%)
Apr 22, 2022 2.730 2.730 2.580 2.580 39,192 -0.14(-5.15%)
Apr 21, 2022 2.700 2.800 2.695 2.720 23,568 -0.01(-0.37%)
Apr 20, 2022 2.745 2.779 2.700 2.730 16,614 -0.06(-2.15%)
Apr 19, 2022 2.650 2.800 2.650 2.790 16,098 +0.12(+4.49%)
Apr 18, 2022 2.780 2.786 2.660 2.670 71,626 -0.13(-4.64%)
Apr 14, 2022 2.800 2.850 2.772 2.800 34,686 -0.06(-2.10%)
Apr 13, 2022 2.740 2.920 2.740 2.860 182,222 +0.12(+4.38%)
Apr 12, 2022 3.020 3.060 2.700 2.740 138,830 -0.33(-10.75%)
Apr 11, 2022 2.920 3.200 2.920 3.070 722,465 +0.11(+3.72%)
Apr 08, 2022 3.010 3.040 2.920 2.960 28,914 -0.04(-1.33%)
Apr 07, 2022 3.050 3.070 2.920 3.000 83,460 -0.05(-1.64%)
Apr 06, 2022 3.120 3.120 2.970 3.050 70,624 -0.07(-2.24%)
Apr 05, 2022 3.200 3.200 3.100 3.120 42,884 -0.08(-2.50%)
Apr 04, 2022 3.220 3.319 3.150 3.200 91,428 -0.02(-0.62%)
Apr 01, 2022 3.200 3.280 3.200 3.220 22,134 +0.01(+0.31%)
Mar 31, 2022 3.225 3.317 3.160 3.210 37,700 +0.00(+0.00%)
Mar 30, 2022 3.210 3.340 3.150 3.210 85,488 -0.14(-4.18%)
Mar 29, 2022 3.420 3.420 3.150 3.350 128,793 -0.07(-2.05%)
Mar 28, 2022 3.240 3.600 3.200 3.420 509,402 +0.22(+6.87%)
Mar 25, 2022 3.150 3.300 3.100 3.200 48,510 -0.02(-0.62%)
Mar 24, 2022 3.280 3.490 3.150 3.220 128,872 -0.10(-3.01%)
Mar 23, 2022 3.190 3.580 3.100 3.320 142,151 +0.12(+3.75%)
Mar 22, 2022 3.150 3.264 3.090 3.200 35,396 +0.06(+1.91%)
Mar 21, 2022 3.280 3.330 3.050 3.140 142,118 -0.23(-6.82%)
Mar 18, 2022 3.480 3.671 3.250 3.370 243,480 -0.07(-2.03%)
Mar 17, 2022 3.150 3.550 3.000 3.440 451,847 +0.24(+7.50%)
Mar 16, 2022 3.220 3.350 3.004 3.200 163,539 -0.15(-4.48%)
Mar 15, 2022 2.930 3.473 2.560 3.350 709,969 +0.57(+20.50%)
Mar 14, 2022 2.730 3.170 2.622 2.780 697,127 +0.22(+8.59%)
Mar 11, 2022 2.610 2.610 2.500 2.560 17,792 -0.04(-1.54%)
Mar 10, 2022 2.480 2.640 2.480 2.600 16,356 +0.06(+2.36%)
Mar 09, 2022 2.510 2.600 2.470 2.540 23,734 +0.00(+0.00%)
Mar 08, 2022 2.580 2.600 2.430 2.540 53,560 -0.09(-3.42%)
Mar 07, 2022 2.770 2.820 2.591 2.630 40,698 -0.21(-7.39%)
Mar 04, 2022 3.130 3.130 2.810 2.840 16,618 -0.21(-6.89%)
Mar 03, 2022 3.110 3.127 2.980 3.050 23,248 +0.00(+0.00%)
Mar 02, 2022 3.050 3.280 2.900 3.050 168,171 +0.15(+5.17%)
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.