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 (%)
Jan 31, 2019 2.000 2.000 1.964 1.964 1,241 +0.08(+4.19%)
Jan 30, 2019 1.970 2.000 1.850 1.885 3,137 -0.18(-8.93%)
Jan 29, 2019 2.100 2.100 2.070 2.070 717 -0.04(-1.90%)
Jan 28, 2019 1.960 2.110 1.950 2.110 1,348 +0.15(+7.65%)
Jan 25, 2019 1.960 1.960 1.960 1.960 300 +0.00(+0.00%)
Jan 24, 2019 1.960 1.960 1.960 1.960 254 -0.15(-7.11%)
Jan 23, 2019 1.930 2.110 1.930 2.110 493 +0.16(+8.21%)
Jan 22, 2019 1.930 2.080 1.930 1.950 5,276 +0.01(+0.52%)
Jan 18, 2019 1.870 1.970 1.870 1.940 4,700 +0.11(+6.01%)
Jan 17, 2019 2.070 2.170 1.720 1.830 34,412 -0.23(-11.19%)
Jan 16, 2019 1.960 2.130 1.960 2.061 20,121 +0.10(+5.13%)
Jan 15, 2019 1.940 1.960 1.940 1.960 986 +0.02(+1.03%)
Jan 14, 2019 1.940 1.940 1.940 1.940 956 +0.04(+2.11%)
Jan 11, 2019 1.900 1.900 1.900 1.900 2,600 +0.04(+2.15%)
Jan 10, 2019 1.860 1.860 1.860 1.860 169 +0.04(+2.20%)
Jan 09, 2019 1.820 1.820 1.820 1.820 303 -0.12(-6.19%)
Jan 08, 2019 1.940 1.940 1.940 1.940 445 +0.00(+0.00%)
Jan 07, 2019 1.770 1.950 1.770 1.940 5,220 +0.15(+8.38%)
Jan 04, 2019 1.890 1.890 1.700 1.790 2,500 +0.08(+4.68%)
Jan 03, 2019 1.810 1.960 1.710 1.710 3,276 -0.06(-3.39%)
Jan 02, 2019 1.700 1.770 1.700 1.770 615 -0.06(-3.28%)
Dec 31, 2018 1.650 2.020 1.650 1.830 3,100 -0.06(-3.17%)
Dec 28, 2018 1.920 2.050 1.840 1.890 16,200 +0.22(+13.17%)
Dec 27, 2018 1.714 1.750 1.620 1.670 6,799 -0.06(-3.47%)
Dec 26, 2018 1.830 1.840 1.720 1.730 14,105 -0.12(-6.49%)
Dec 24, 2018 1.850 1.870 1.850 1.850 1,500 +0.02(+1.09%)
Dec 21, 2018 1.940 1.940 1.830 1.830 17,200 -0.14(-7.11%)
Dec 20, 2018 1.970 2.009 1.970 1.970 6,008 -0.07(-3.44%)
Dec 19, 2018 1.970 2.040 1.970 2.040 1,099 +0.03(+1.50%)
Dec 18, 2018 1.970 2.040 1.970 2.010 3,547 +0.03(+1.55%)
Dec 17, 2018 1.970 2.059 1.970 1.979 3,445 +0.01(+0.47%)
Dec 14, 2018 1.970 1.970 1.970 15 +0.00(+0.00%)
Dec 13, 2018 1.970 1.999 1.970 1.970 3,199 +0.00(+0.00%)
Dec 12, 2018 1.970 1.970 1.970 1.970 507 -0.01(-0.51%)
Dec 11, 2018 1.980 1.990 1.970 1.980 7,855 +0.00(+0.00%)
Dec 10, 2018 1.980 2.000 1.980 1.980 10,530 -0.03(-1.49%)
Dec 07, 2018 2.010 2.010 2.010 11 +0.00(+0.00%)
Dec 06, 2018 2.050 2.065 2.010 2.010 1,139 +0.02(+1.01%)
Dec 04, 2018 1.990 2.040 1.990 1.990 1,400 +0.01(+0.45%)
Dec 03, 2018 2.069 2.069 1.981 1.981 1,479 +0.00(+0.06%)
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%)
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.