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 (%)
Jul 31, 2017 2.101 2.230 2.010 2.080 19,264 -0.02(-0.95%)
Jul 28, 2017 2.230 2.230 2.100 2.100 20,309 -0.09(-3.93%)
Jul 27, 2017 2.240 2.350 2.137 2.186 86,475 -0.05(-2.41%)
Jul 26, 2017 2.313 2.313 2.190 2.240 18,441 -0.04(-1.75%)
Jul 25, 2017 2.290 2.320 2.270 2.280 8,542 -0.01(-0.44%)
Jul 24, 2017 2.270 2.337 2.270 2.290 18,389 +0.03(+1.33%)
Jul 21, 2017 2.270 2.380 2.240 2.260 24,966 -0.04(-1.74%)
Jul 20, 2017 2.330 2.380 2.240 2.300 70,135 -0.03(-1.29%)
Jul 19, 2017 2.440 2.516 2.210 2.330 81,598 -0.11(-4.51%)
Jul 18, 2017 2.350 2.559 2.200 2.440 51,292 +0.08(+3.39%)
Jul 17, 2017 2.600 2.600 2.320 2.360 44,223 -0.28(-10.61%)
Jul 14, 2017 2.550 2.670 2.550 2.640 10,449 +0.11(+4.35%)
Jul 13, 2017 2.490 2.690 2.380 2.530 11,764 +0.14(+6.07%)
Jul 12, 2017 2.290 2.520 2.290 2.385 78,228 +0.09(+3.70%)
Jul 11, 2017 2.410 2.433 2.250 2.300 89,799 -0.11(-4.56%)
Jul 10, 2017 2.520 2.670 2.400 2.410 18,599 -0.11(-4.37%)
Jul 07, 2017 2.680 2.750 2.500 2.520 12,916 -0.14(-5.26%)
Jul 06, 2017 2.720 2.750 2.660 2.660 16,135 -0.08(-2.92%)
Jul 05, 2017 2.750 2.820 2.610 2.740 20,500 -0.04(-1.44%)
Jul 03, 2017 2.800 2.910 2.610 2.780 3,405 -0.11(-3.81%)
Jun 30, 2017 2.510 2.890 2.510 2.890 35,320 +0.39(+15.60%)
Jun 29, 2017 2.490 2.630 2.440 2.500 59,772 -0.09(-3.47%)
Jun 28, 2017 2.730 2.730 2.530 2.590 54,383 -0.12(-4.52%)
Jun 27, 2017 2.800 2.889 2.650 2.713 38,959 -0.16(-5.48%)
Jun 26, 2017 2.950 2.950 2.800 2.870 9,513 -0.05(-1.71%)
Jun 23, 2017 2.990 2.990 2.600 2.920 107,743 +0.03(+1.04%)
Jun 22, 2017 2.920 3.135 2.610 2.890 180,680 +0.12(+4.33%)
Jun 21, 2017 2.810 3.460 2.750 2.770 399,790 +0.05(+1.84%)
Jun 20, 2017 2.510 2.910 2.450 2.720 203,577 +0.27(+11.02%)
Jun 19, 2017 2.360 2.500 2.330 2.450 67,450 +0.23(+10.36%)
Jun 16, 2017 2.440 2.440 2.150 2.220 67,820 -0.20(-8.26%)
Jun 15, 2017 2.150 2.500 2.120 2.420 148,330 +0.30(+14.37%)
Jun 14, 2017 2.100 2.164 2.038 2.116 7,330 +0.02(+0.91%)
Jun 13, 2017 2.130 2.196 1.950 2.097 66,076 -0.01(-0.62%)
Jun 12, 2017 1.980 2.136 1.980 2.110 70,705 +0.16(+8.21%)
Jun 09, 2017 1.990 1.990 1.950 1.950 1,841 -0.01(-0.64%)
Jun 08, 2017 1.959 1.963 1.950 1.963 758 +0.01(+0.64%)
Jun 07, 2017 2.000 2.000 1.861 1.950 5,661 -0.04(-2.00%)
Jun 06, 2017 2.000 2.000 1.840 1.990 3,560 -0.01(-0.50%)
Jun 05, 2017 1.960 2.000 1.959 2.000 4,630 +0.07(+3.63%)
Jun 02, 2017 1.902 1.930 1.880 1.930 956 +0.04(+2.39%)
Jun 01, 2017 1.900 1.900 1.885 1.885 3,386 -0.07(-3.83%)
May 31, 2017 1.940 1.960 1.910 1.960 9,248 +0.04(+2.08%)
May 30, 2017 1.940 1.980 1.910 1.920 44,549 +0.02(+1.05%)
May 26, 2017 1.920 1.920 1.900 1.900 661 +0.03(+1.60%)
May 25, 2017 1.840 1.870 1.814 1.870 10,734 +0.02(+1.08%)
May 24, 2017 1.850 1.879 1.780 1.850 24,114 +0.00(+0.00%)
May 23, 2017 1.893 1.930 1.850 1.850 5,336 +0.00(+0.00%)
May 22, 2017 1.781 1.850 1.781 1.850 6,205 +0.01(+0.54%)
May 19, 2017 1.920 1.920 1.800 1.840 5,954 -0.08(-4.17%)
May 18, 2017 1.940 1.940 1.861 1.920 3,005 +0.02(+1.05%)
May 17, 2017 1.961 1.961 1.900 1.900 2,292 -0.07(-3.55%)
May 16, 2017 1.820 1.976 1.700 1.970 39,515 +0.26(+15.20%)
May 15, 2017 1.902 1.940 1.640 1.710 65,649 -0.23(-11.86%)
May 12, 2017 1.940 1.940 1.940 1.940 126 -0.03(-1.31%)
May 11, 2017 1.860 1.966 1.850 1.966 3,465 +0.08(+4.01%)
May 10, 2017 1.966 1.966 1.890 1.890 4,142 -0.03(-1.56%)
May 09, 2017 1.880 1.960 1.850 1.920 17,467 +0.14(+7.59%)
May 08, 2017 1.770 1.889 1.770 1.784 1,614 +0.01(+0.82%)
May 05, 2017 1.550 1.800 1.550 1.770 42,072 +0.17(+10.62%)
May 04, 2017 1.600 1.697 1.540 1.600 8,524 -0.01(-0.62%)
May 03, 2017 1.680 1.694 1.530 1.610 19,850 -0.08(-4.73%)
May 02, 2017 1.760 1.800 1.580 1.690 54,803 -0.07(-3.98%)
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.