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 02, 2023 0.5501 0 +0.02(+3.58%)
Feb 01, 2023 0.5600 0.5786 0.5000 0.5311 272,860 -0.02(-3.45%)
Jan 31, 2023 0.5600 0.6418 0.5500 0.5501 223,183 -0.03(-5.32%)
Jan 30, 2023 0.6000 0.6000 0.5500 0.5810 128,941 +0.00(+0.55%)
Jan 27, 2023 0.5500 0.6698 0.5300 0.5778 496,946 -0.14(-19.75%)
Jan 26, 2023 1.110 1.131 0.6000 0.7200 816,963 -0.41(-36.28%)
Jan 25, 2023 1.180 1.180 1.110 1.130 35,845 -0.05(-4.24%)
Jan 24, 2023 1.120 1.379 1.040 1.180 580,090 +0.11(+10.28%)
Jan 23, 2023 1.100 1.100 1.070 1.070 14,544 -0.01(-0.93%)
Jan 20, 2023 1.040 1.080 1.030 1.080 9,287 +0.03(+2.37%)
Jan 19, 2023 1.070 1.080 1.020 1.055 11,567 +0.02(+2.43%)
Jan 18, 2023 1.070 1.150 1.030 1.030 42,208 -0.07(-6.36%)
Jan 17, 2023 1.090 1.170 1.050 1.100 65,694 -0.00(-0.01%)
Jan 13, 2023 1.100 1.110 1.090 1.100 17,499 +0.01(+0.91%)
Jan 12, 2023 1.120 1.120 1.030 1.090 28,077 -0.01(-1.21%)
Jan 11, 2023 1.050 1.130 0.9901 1.103 41,817 +0.06(+5.72%)
Jan 10, 2023 1.000 1.044 0.9900 1.044 12,468 +0.01(+0.75%)
Jan 09, 2023 1.050 1.140 0.9300 1.036 87,417 +0.01(+0.58%)
Jan 06, 2023 0.9300 1.030 0.9300 1.030 11,378 +0.03(+2.90%)
Jan 05, 2023 0.9957 1.050 0.9701 1.001 23,079 -0.04(-3.75%)
Jan 04, 2023 0.9600 1.040 0.9300 1.040 21,392 +0.05(+5.05%)
Jan 03, 2023 0.8900 1.050 0.8644 0.9900 62,415 +0.07(+7.59%)
Dec 30, 2022 0.8287 0.9598 0.8287 0.9202 121,619 +0.04(+4.05%)
Dec 29, 2022 0.8800 0.8844 0.8005 0.8844 46,652 -0.02(-1.73%)
Dec 28, 2022 0.9600 0.9900 0.8637 0.9000 39,502 -0.05(-5.26%)
Dec 27, 2022 0.8500 0.9500 0.8500 0.9500 24,793 +0.00(+0.00%)
Dec 23, 2022 0.9000 0.9500 0.8900 0.9500 15,952 +0.05(+5.56%)
Dec 22, 2022 0.9600 0.9600 0.9000 0.9000 8,508 -0.05(-5.25%)
Dec 21, 2022 0.9500 0.9500 0.9100 0.9499 5,381 -0.00(-0.01%)
Dec 20, 2022 0.9100 0.9500 0.9056 0.9500 10,826 +0.00(+0.24%)
Dec 19, 2022 0.9000 0.9610 0.9000 0.9477 37,372 -0.05(-5.04%)
Dec 16, 2022 0.9704 1.000 0.9600 0.9980 17,926 +0.02(+1.84%)
Dec 15, 2022 0.9800 1.050 0.9625 0.9800 37,266 -0.04(-3.92%)
Dec 14, 2022 0.9900 1.040 0.9800 1.020 20,157 +0.01(+1.33%)
Dec 13, 2022 0.9800 1.010 0.9600 1.007 15,863 -0.01(-1.31%)
Dec 12, 2022 1.051 1.051 0.9677 1.020 11,971 +0.06(+6.25%)
Dec 09, 2022 1.040 1.045 0.8838 0.9600 79,804 -0.12(-10.98%)
Dec 08, 2022 1.110 1.110 1.060 1.078 28,095 -0.05(-4.33%)
Dec 07, 2022 1.120 1.150 1.120 1.127 4,034 +0.00(+0.20%)
Dec 06, 2022 1.150 1.150 1.120 1.125 13,742 -0.02(-2.17%)
Dec 05, 2022 1.180 1.180 1.150 1.150 4,778 -0.02(-1.71%)
Dec 02, 2022 1.160 1.219 1.151 1.170 27,924 +0.01(+1.30%)
Dec 01, 2022 1.170 1.170 1.140 1.155 9,488 +0.01(+0.43%)
Nov 30, 2022 1.120 1.160 1.120 1.150 13,946 +0.03(+2.68%)
Nov 29, 2022 1.190 1.190 1.120 1.120 6,751 -0.03(-2.62%)
Nov 28, 2022 1.150 1.220 1.120 1.150 17,684 -0.02(-1.70%)
Nov 25, 2022 1.210 1.240 1.156 1.170 18,571 -0.04(-2.90%)
Nov 23, 2022 1.180 1.250 1.150 1.205 38,341 +0.05(+3.88%)
Nov 22, 2022 1.150 1.220 1.150 1.160 95,188 +0.02(+1.75%)
Nov 21, 2022 1.180 1.190 1.135 1.140 34,474 -0.06(-5.00%)
Nov 18, 2022 1.270 1.270 1.180 1.200 31,530 +0.00(+0.00%)
Nov 17, 2022 1.470 1.470 1.200 1.200 227,343 -0.27(-18.37%)
Nov 16, 2022 1.240 1.530 1.180 1.470 474,267 +0.28(+23.52%)
Nov 15, 2022 1.210 1.240 1.190 1.190 12,751 -0.03(-2.45%)
Nov 14, 2022 1.240 1.240 1.220 1.220 8,956 -0.02(-1.46%)
Nov 11, 2022 1.200 1.240 1.180 1.238 22,218 +0.02(+1.48%)
Nov 10, 2022 1.190 1.247 1.190 1.220 17,560 +0.02(+1.67%)
Nov 09, 2022 1.210 1.250 1.190 1.200 24,933 -0.06(-4.75%)
Nov 08, 2022 1.251 1.260 1.200 1.260 24,870 -0.00(-0.01%)
Nov 07, 2022 1.280 1.280 1.260 1.260 6,279 +0.02(+1.61%)
Nov 04, 2022 1.240 1.291 1.210 1.240 9,476 -0.01(-0.80%)
Nov 03, 2022 1.250 1.308 1.220 1.250 6,992 -0.04(-3.10%)
Nov 02, 2022 1.300 1.303 1.290 1.290 3,890 +0.02(+1.57%)
Nov 01, 2022 1.190 1.308 1.190 1.270 12,284 -0.01(-0.78%)
Oct 31, 2022 1.230 1.300 1.190 1.280 13,737 +0.03(+2.40%)
Oct 28, 2022 1.210 1.285 1.210 1.250 7,749 -0.04(-3.39%)
Oct 27, 2022 1.300 1.300 1.270 1.294 11,144 +0.01(+0.41%)
Oct 26, 2022 1.271 1.290 1.250 1.288 17,239 +0.03(+2.26%)
Oct 25, 2022 1.180 1.280 1.180 1.260 28,243 +0.04(+3.28%)
Oct 24, 2022 1.190 1.227 1.180 1.220 11,968 +0.00(+0.00%)
Oct 21, 2022 1.320 1.371 1.180 1.220 64,482 -0.08(-6.15%)
Oct 20, 2022 1.300 1.380 1.300 1.300 18,218 -0.04(-2.99%)
Oct 19, 2022 1.379 1.385 1.340 1.340 4,501 -0.04(-2.90%)
Oct 18, 2022 1.260 1.387 1.260 1.380 17,545 +0.03(+2.22%)
Oct 17, 2022 1.320 1.360 1.319 1.350 24,818 +0.08(+6.30%)
Oct 14, 2022 1.320 1.330 1.265 1.270 12,067 -0.06(-4.40%)
Oct 13, 2022 1.320 1.330 1.280 1.328 13,543 +0.02(+1.44%)
Oct 12, 2022 1.310 1.310 1.286 1.310 8,995 +0.03(+2.30%)
Oct 11, 2022 1.250 1.310 1.213 1.280 9,377 +0.01(+0.79%)
Oct 10, 2022 1.330 1.330 1.253 1.270 44,301 -0.07(-5.22%)
Oct 07, 2022 1.380 1.380 1.340 1.340 29,895 -0.04(-2.90%)
Oct 06, 2022 1.390 1.390 1.351 1.380 10,151 +0.01(+0.73%)
Oct 05, 2022 1.365 1.380 1.345 1.370 30,406 +0.01(+0.74%)
Oct 04, 2022 1.340 1.380 1.340 1.360 55,356 +0.02(+1.12%)
Oct 03, 2022 1.430 1.430 1.310 1.345 16,109 +0.01(+1.13%)
Sep 30, 2022 1.470 1.470 1.300 1.330 44,950 +0.02(+1.53%)
Sep 29, 2022 1.420 1.420 1.300 1.310 37,967 -0.12(-8.67%)
Sep 28, 2022 1.500 1.520 1.415 1.434 31,167 -0.02(-1.08%)
Sep 27, 2022 1.800 1.839 1.420 1.450 196,118 -0.26(-15.20%)
Sep 26, 2022 1.450 1.760 1.400 1.710 222,611 +0.22(+15.11%)
Sep 23, 2022 1.520 1.520 1.420 1.486 29,604 -0.04(-2.81%)
Sep 22, 2022 1.547 1.610 1.510 1.528 22,555 -0.01(-0.75%)
Sep 21, 2022 1.610 1.637 1.510 1.540 32,425 -0.10(-6.10%)
Sep 20, 2022 1.640 1.640 1.600 1.640 31,918 +0.01(+0.61%)
Sep 19, 2022 1.660 1.670 1.620 1.630 40,053 -0.07(-4.12%)
Sep 16, 2022 1.720 1.750 1.620 1.700 58,320 +0.01(+0.59%)
Sep 15, 2022 1.760 1.780 1.690 1.690 6,859 -0.01(-0.59%)
Sep 14, 2022 1.710 1.810 1.685 1.700 35,656 -0.01(-0.58%)
Sep 13, 2022 1.820 1.820 1.710 1.710 14,691 -0.02(-1.16%)
Sep 12, 2022 1.830 1.830 1.730 1.730 16,623 -0.03(-1.87%)
Sep 09, 2022 1.740 1.800 1.740 1.763 7,793 +0.05(+3.09%)
Sep 08, 2022 1.680 1.735 1.680 1.710 2,943 +0.02(+1.18%)
Sep 07, 2022 1.700 1.790 1.670 1.690 35,613 +0.00(+0.00%)
Sep 06, 2022 1.810 1.830 1.680 1.690 37,864 -0.14(-7.65%)
Sep 02, 2022 1.840 1.915 1.774 1.830 18,346 -0.02(-0.88%)
Sep 01, 2022 1.804 1.846 1.790 1.846 16,267 -0.01(-0.74%)
Aug 31, 2022 1.840 1.860 1.820 1.860 7,388 +0.02(+1.09%)
Aug 30, 2022 1.850 1.850 1.770 1.840 18,549 +0.00(+0.00%)
Aug 29, 2022 1.720 1.850 1.720 1.840 29,234 +0.07(+3.95%)
Aug 26, 2022 1.950 1.950 1.730 1.770 60,369 -0.19(-9.62%)
Aug 25, 2022 1.930 1.998 1.930 1.958 39,805 +0.04(+1.99%)
Aug 24, 2022 2.130 2.130 1.910 1.920 58,673 -0.13(-6.34%)
Aug 23, 2022 2.070 2.090 2.000 2.050 30,614 +0.01(+0.49%)
Aug 22, 2022 1.990 2.170 1.990 2.040 65,008 -0.01(-0.49%)
Aug 19, 2022 2.110 2.110 2.000 2.050 109,953 -0.10(-4.65%)
Aug 18, 2022 2.000 2.200 1.890 2.150 543,313 +0.18(+9.14%)
Aug 17, 2022 2.072 2.072 1.960 1.970 22,873 -0.09(-4.37%)
Aug 16, 2022 2.090 2.090 2.000 2.060 37,624 +0.00(+0.00%)
Aug 15, 2022 2.100 2.110 1.960 2.060 63,968 -0.04(-1.90%)
Aug 12, 2022 2.100 2.150 2.060 2.100 28,352 -0.03(-1.41%)
Aug 11, 2022 2.230 2.260 2.080 2.130 45,569 -0.12(-5.33%)
Aug 10, 2022 2.190 2.290 2.170 2.250 58,466 +0.01(+0.45%)
Aug 09, 2022 2.450 2.457 2.120 2.240 153,327 -0.28(-11.11%)
Aug 08, 2022 2.400 2.570 2.300 2.520 436,651 -0.02(-0.79%)
Aug 05, 2022 2.430 3.460 2.410 2.540 8,357,312 +0.34(+15.45%)
Aug 04, 2022 1.810 2.260 1.810 2.200 396,266 +0.34(+18.28%)
Aug 03, 2022 1.750 1.910 1.690 1.860 68,089 +0.15(+8.77%)
Aug 02, 2022 1.720 1.750 1.670 1.710 18,757 +0.01(+0.59%)
Aug 01, 2022 1.750 1.780 1.690 1.700 20,733 -0.09(-5.03%)
Jul 29, 2022 1.800 1.810 1.740 1.790 20,796 -0.04(-2.19%)
Jul 28, 2022 1.740 1.840 1.740 1.830 14,783 +0.09(+5.17%)
Jul 27, 2022 1.800 1.800 1.680 1.740 44,870 -0.04(-2.25%)
Jul 26, 2022 1.860 1.858 1.760 1.780 26,709 -0.13(-6.81%)
Jul 25, 2022 2.000 2.005 1.870 1.910 16,793 -0.06(-3.05%)
Jul 22, 2022 1.940 1.990 1.900 1.970 7,387 +0.06(+3.41%)
Jul 21, 2022 1.940 1.950 1.870 1.905 17,238 +0.01(+0.26%)
Jul 20, 2022 1.900 1.949 1.900 1.900 10,880 -0.01(-0.52%)
Jul 19, 2022 1.860 1.980 1.860 1.910 11,121 +0.04(+2.14%)
Jul 18, 2022 1.980 1.985 1.860 1.870 36,780 -0.07(-3.61%)
Jul 15, 2022 1.792 1.950 1.792 1.940 51,835 +0.10(+5.43%)
Jul 14, 2022 1.830 1.860 1.765 1.840 24,080 +0.05(+2.79%)
Jul 13, 2022 1.920 1.940 1.790 1.790 107,244 -0.16(-8.21%)
Jul 12, 2022 1.800 1.970 1.760 1.950 138,371 +0.13(+7.14%)
Jul 11, 2022 1.720 1.830 1.720 1.820 10,019 -0.01(-0.55%)
Jul 08, 2022 1.770 1.850 1.760 1.830 19,440 +0.02(+1.10%)
Jul 07, 2022 1.640 1.870 1.640 1.810 45,889 +0.09(+5.23%)
Jul 06, 2022 1.660 1.720 1.640 1.720 12,314 +0.07(+4.24%)
Jul 05, 2022 1.550 1.650 1.550 1.650 25,337 +0.03(+1.85%)
Jul 01, 2022 1.590 1.725 1.590 1.620 38,673 -0.01(-0.61%)
Jun 30, 2022 1.590 1.690 1.590 1.630 46,608 -0.01(-0.61%)
Jun 29, 2022 1.660 1.680 1.550 1.640 51,128 -0.06(-3.53%)
Jun 28, 2022 1.680 1.770 1.660 1.700 21,597 -0.04(-2.30%)
Jun 27, 2022 1.730 1.770 1.710 1.740 28,464 -0.05(-2.79%)
Jun 24, 2022 1.760 1.850 1.750 1.790 55,287 +0.01(+0.56%)
Jun 23, 2022 1.780 1.800 1.730 1.780 69,204 +0.03(+1.71%)
Jun 22, 2022 1.650 1.990 1.650 1.750 35,105 +0.05(+2.94%)
Jun 21, 2022 1.970 1.970 1.660 1.700 55,729 +0.02(+1.19%)
Jun 17, 2022 1.730 1.850 1.670 1.680 31,274 -0.06(-3.45%)
Jun 16, 2022 1.860 1.860 1.720 1.740 28,379 -0.15(-7.94%)
Jun 15, 2022 1.870 1.950 1.810 1.890 15,944 +0.04(+2.16%)
Jun 14, 2022 1.920 1.920 1.830 1.850 11,677 +0.03(+1.65%)
Jun 13, 2022 1.900 1.900 1.801 1.820 25,463 -0.11(-5.70%)
Jun 10, 2022 2.030 2.030 1.910 1.930 27,437 -0.10(-4.93%)
Jun 09, 2022 2.160 2.160 2.020 2.030 31,129 -0.12(-5.58%)
Jun 08, 2022 2.100 2.200 2.090 2.150 21,264 +0.07(+3.37%)
Jun 07, 2022 2.100 2.140 2.030 2.080 30,956 -0.06(-2.80%)
Jun 06, 2022 2.230 2.270 2.070 2.140 46,731 -0.11(-4.89%)
Jun 03, 2022 2.280 2.280 2.160 2.250 73,969 +0.06(+2.74%)
Jun 02, 2022 2.080 2.320 2.080 2.190 67,782 +0.04(+1.86%)
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.