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 (%)
Sep 30, 2021 6.790 6.970 6.726 6.900 101,990 +0.15(+2.22%)
Sep 29, 2021 7.130 7.130 6.610 6.750 182,394 -0.38(-5.33%)
Sep 28, 2021 6.990 7.200 6.881 7.130 136,431 +0.00(+0.00%)
Sep 27, 2021 7.150 7.220 6.860 7.130 234,654 -0.12(-1.66%)
Sep 24, 2021 7.340 7.420 7.110 7.250 310,032 -0.18(-2.42%)
Sep 23, 2021 7.230 7.610 7.100 7.430 270,241 +0.17(+2.34%)
Sep 22, 2021 7.590 7.740 7.070 7.260 419,168 -0.47(-6.08%)
Sep 21, 2021 7.050 8.180 7.030 7.730 1,245,371 +0.68(+9.65%)
Sep 20, 2021 7.350 7.450 7.020 7.050 214,445 -0.61(-7.96%)
Sep 17, 2021 7.150 7.920 7.120 7.660 509,330 +0.29(+3.93%)
Sep 16, 2021 6.760 7.450 6.710 7.370 886,332 +0.21(+2.93%)
Sep 15, 2021 6.460 8.435 6.180 7.160 8,144,511 +0.78(+12.23%)
Sep 14, 2021 7.000 7.030 6.360 6.380 568,994 -0.66(-9.38%)
Sep 13, 2021 7.650 7.763 6.960 7.040 623,095 -0.61(-7.97%)
Sep 10, 2021 8.300 8.340 7.650 7.650 432,084 -0.65(-7.83%)
Sep 09, 2021 8.260 8.560 8.050 8.300 253,905 +0.07(+0.85%)
Sep 08, 2021 8.510 8.560 8.110 8.230 307,947 +0.03(+0.37%)
Sep 07, 2021 9.180 9.450 8.034 8.200 745,105 -0.98(-10.68%)
Sep 03, 2021 9.950 9.950 9.130 9.180 409,574 -0.63(-6.42%)
Sep 02, 2021 9.550 9.920 9.400 9.810 420,485 +0.16(+1.66%)
Sep 01, 2021 9.490 9.760 9.210 9.650 412,612 +0.21(+2.22%)
Aug 31, 2021 10.32 10.32 9.320 9.440 911,749 -0.54(-5.41%)
Aug 30, 2021 9.810 11.16 9.700 9.980 2,217,389 +0.29(+2.99%)
Aug 27, 2021 9.150 9.980 8.900 9.690 1,347,166 +0.60(+6.60%)
Aug 26, 2021 9.650 9.790 8.980 9.090 808,192 -0.52(-5.41%)
Aug 25, 2021 10.05 10.08 9.300 9.610 522,928 -0.44(-4.38%)
Aug 24, 2021 9.250 10.23 9.000 10.05 1,088,822 +0.75(+8.06%)
Aug 23, 2021 9.310 9.500 8.810 9.300 1,221,911 -0.01(-0.11%)
Aug 20, 2021 8.980 9.581 8.945 9.310 874,853 +0.31(+3.44%)
Aug 19, 2021 10.03 10.38 8.860 9.000 1,372,753 -1.65(-15.49%)
Aug 18, 2021 9.540 11.16 9.521 10.65 3,019,763 +1.16(+12.22%)
Aug 17, 2021 10.34 10.92 9.360 9.490 2,854,605 -0.69(-6.78%)
Aug 16, 2021 11.74 12.15 10.17 10.18 1,884,657 -2.12(-17.24%)
Aug 13, 2021 13.36 13.36 12.00 12.30 3,073,644 -1.40(-10.22%)
Aug 12, 2021 16.20 16.41 12.66 13.70 18,992,068 +1.01(+7.96%)
Aug 11, 2021 12.06 15.50 12.00 12.69 21,671,358 +1.40(+12.40%)
Aug 10, 2021 12.01 16.10 10.61 11.29 31,500,354 +1.17(+11.56%)
Aug 09, 2021 8.600 10.85 8.410 10.12 14,549,374 +1.88(+22.82%)
Aug 06, 2021 8.330 8.880 7.700 8.240 2,980,428 +0.00(+0.00%)
Aug 05, 2021 8.600 9.290 8.150 8.240 1,378,640 -0.52(-5.94%)
Aug 04, 2021 9.000 9.440 7.900 8.760 5,060,941 -0.14(-1.57%)
Aug 03, 2021 9.220 10.90 8.650 8.900 15,711,592 +0.02(+0.23%)
Aug 02, 2021 7.640 10.80 7.610 8.880 33,384,920 +0.63(+7.64%)
Jul 30, 2021 6.340 10.25 6.250 8.250 110,110,240 +2.31(+38.89%)
Jul 29, 2021 5.590 6.490 5.570 5.940 4,391,995 +0.33(+5.79%)
Jul 28, 2021 5.860 5.990 5.560 5.615 921,421 -0.46(-7.50%)
Jul 27, 2021 6.280 7.470 6.040 6.070 14,807,408 -0.20(-3.19%)
Jul 26, 2021 5.280 6.390 5.280 6.270 5,621,767 +0.79(+14.42%)
Jul 23, 2021 5.980 6.650 5.300 5.480 4,366,598 -0.70(-11.33%)
Jul 22, 2021 6.040 6.690 5.630 6.180 2,704,751 +0.17(+2.83%)
Jul 21, 2021 5.820 6.860 5.800 6.010 3,100,343 +0.22(+3.80%)
Jul 20, 2021 6.890 7.710 5.700 5.790 4,726,389 -2.53(-30.41%)
Jul 19, 2021 5.580 10.19 5.490 8.320 31,509,288 +2.53(+43.70%)
Jul 16, 2021 5.580 6.350 5.500 5.790 3,511,339 +0.17(+3.02%)
Jul 15, 2021 6.270 7.759 5.270 5.620 7,786,631 -0.62(-9.94%)
Jul 14, 2021 6.350 7.290 5.560 6.240 11,142,537 -2.82(-31.13%)
Jul 13, 2021 3.910 11.54 3.900 9.060 211,464,864 +5.10(+128.79%)
Jul 12, 2021 4.040 4.170 3.910 3.960 82,874 -0.05(-1.25%)
Jul 09, 2021 3.860 4.060 3.860 4.010 78,274 +0.20(+5.25%)
Jul 08, 2021 3.640 3.990 3.620 3.810 191,791 +0.00(+0.00%)
Jul 07, 2021 3.920 3.920 3.650 3.810 84,010 -0.08(-2.06%)
Jul 06, 2021 3.890 3.910 3.850 3.890 24,666 -0.02(-0.51%)
Jul 02, 2021 4.020 4.030 3.850 3.910 52,264 -0.13(-3.22%)
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.