$1.28 0.00 (%) Allied Healthcare Products Inc - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHPI historical data

Date Open High Low Close Volume
12/5/20161.221.301.151.2862,578
12/2/20161.161.291.121.1944,043
12/1/20161.211.321.111.2167,351
11/30/20161.211.301.101.1639,385
11/29/20161.291.461.211.24114,895
11/28/20161.091.341.061.28193,606
11/25/20161.071.131.031.1029,755
11/23/20161.101.121.041.0626,104
11/22/20161.111.171.081.1412,374
11/21/20161.161.171.031.1116,910
11/18/20161.151.231.091.1740,575
11/17/20161.141.171.101.1316,544
11/16/20161.221.241.091.1323,692
11/15/20161.201.271.161.2036,509
11/14/20161.141.201.091.1520,711
11/11/20161.081.241.081.1261,625
11/10/20161.081.181.031.13107,688
11/9/20161.031.120.981.1151,248
11/8/20160.971.130.971.0721,498
11/7/20161.051.100.970.9931,229
11/4/20161.101.121.011.0310,045
11/3/20161.011.050.951.0122,697
11/2/20161.091.111.011.0260,955
11/1/20161.171.251.061.09113,533
10/31/20161.391.441.121.19112,274
10/28/20161.341.441.311.3431,947
10/27/20161.451.581.261.31266,428
10/26/20161.451.911.401.581,145,271
10/25/20161.271.551.271.50261,537
10/24/20161.191.291.151.2487,825
10/21/20161.051.191.051.1991,829
10/20/20161.001.040.961.0450,371
10/19/20161.001.000.960.971,322
10/18/20161.001.000.970.9839,714
10/17/20160.921.020.921.0062,922
10/14/20160.890.920.880.9232,903
10/13/20160.900.900.870.8716,407
10/12/20160.920.920.870.9050,651
10/11/20160.850.900.850.8929,053
10/10/20160.950.970.860.9131,752
10/7/20160.910.950.880.9094,959
10/6/20160.941.000.880.90226,283
10/5/20160.880.950.860.91146,897
10/4/20160.820.880.820.8520,889
10/3/20160.840.860.810.8632,872
9/30/20160.800.830.800.829,038
9/29/20160.880.880.780.82122,679
9/28/20160.750.850.750.84187,454
9/27/20160.630.850.630.75539,560
9/26/20160.550.640.550.62165,839
9/23/20160.540.560.530.5340,754
9/22/20160.550.570.530.5442,397
9/21/20160.560.590.550.5535,404
9/20/20160.600.600.560.5619,358
9/19/20160.570.600.560.564,742
9/16/20160.610.620.530.5420,512
9/15/20160.620.620.590.591,540
9/14/20160.610.630.580.619,633
9/13/20160.600.630.560.613,139
9/12/20160.600.600.600.6012,551
9/9/20160.560.600.560.5921,829
9/8/20160.620.630.580.602,897
9/7/20160.610.620.600.603,758
9/6/20160.610.620.590.617,936
9/2/20160.570.610.570.592,895
9/1/20160.610.610.600.617,918
8/31/20160.580.600.580.585,237
8/30/20160.580.580.580.5813,284
8/29/20160.580.580.550.5831,435
8/26/20160.580.590.550.577,150
8/25/20160.600.600.530.54115,661
8/24/20160.570.600.550.5749,548
8/23/20160.540.590.540.5864,130
8/22/20160.560.560.540.5416,717
8/19/20160.520.570.520.5377,439
8/18/20160.540.550.520.5243,431
8/17/20160.570.570.520.5364,050
8/16/20160.560.590.560.5723,760
8/15/20160.610.620.550.6065,330
8/12/20160.630.630.590.6029,366
8/11/20160.600.620.570.5943,460
8/10/20160.630.630.590.6240,079
8/9/20160.630.630.580.6229,303
8/8/20160.600.630.600.6364,092
8/5/20160.560.620.560.619,269
8/4/20160.600.640.570.5733,269
8/3/20160.640.640.560.5936,230
8/2/20160.610.650.610.6268,265
8/1/20160.640.640.600.6236,399
7/29/20160.610.680.610.66213,194
7/28/20160.640.670.640.648,733
7/27/20160.680.690.620.6333,695
7/26/20160.610.790.610.66190,241
7/25/20160.610.610.570.6029,073
7/22/20160.610.610.590.6025,102
7/21/20160.570.620.520.59117,264
7/20/20160.630.740.570.58229,265
7/19/20160.640.650.620.6311,847
7/18/20160.640.640.620.626,778
7/15/20160.620.650.620.645,468
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center