$0.60 +0.03 (%) Allied Healthcare Products Inc - NASDAQ

May. 26, 2016 | 03:58 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
5/26/20160.620.620.600.601,182
5/25/20160.570.590.570.578,551
5/24/20160.590.590.580.58311
5/23/20160.630.630.620.62975
5/20/20160.600.630.600.63560
5/19/20160.650.650.600.6021,015
5/18/20160.630.650.580.6523,314
5/17/20160.620.650.620.6319,552
5/16/20160.660.690.650.6517,505
5/13/20160.690.690.690.69856
5/12/20160.660.660.650.6520,457
5/11/20160.690.700.690.706,058
5/10/20160.670.690.670.6926,685
5/9/20160.700.700.670.6728,593
5/6/20160.680.680.660.6623,372
5/5/20160.660.660.660.661,371
5/4/20160.660.690.660.691,925
5/3/20160.700.700.700.7059
5/2/20160.700.700.670.703,915
4/29/20160.670.670.670.670
4/28/20160.700.700.660.679,895
4/27/20160.670.680.660.664,800
4/26/20160.680.680.680.6810,086
4/25/20160.700.740.700.7151,303
4/22/20160.700.700.680.704,588
4/21/20160.700.700.680.6821,108
4/20/20160.700.700.670.6718,447
4/19/20160.690.690.690.690
4/18/20160.700.700.690.6911,322
4/15/20160.700.700.700.70987
4/14/20160.690.690.680.68379
4/13/20160.700.700.640.678,004
4/12/20160.680.680.680.683,193
4/11/20160.660.660.660.6613,974
4/8/20160.660.660.640.652,791
4/7/20160.660.660.630.6320,156
4/6/20160.640.650.640.65802
4/5/20160.650.650.640.643,041
4/4/20160.700.700.700.702
4/1/20160.700.700.700.700
3/31/20160.700.700.690.704,200
3/30/20160.700.700.690.706,442
3/29/20160.660.700.660.702,175
3/28/20160.700.700.670.67745
3/24/20160.700.700.700.70461
3/23/20160.690.700.660.702,003
3/22/20160.690.700.660.664,345
3/21/20160.700.710.670.699,676
3/18/20160.700.730.670.67256,942
3/17/20160.660.700.630.6837,521
3/16/20160.670.700.670.7023,066
3/15/20160.700.700.640.6710,550
3/14/20160.640.700.640.707,939
3/11/20160.650.690.640.6827,875
3/10/20160.670.700.640.648,552
3/9/20160.640.690.640.668,426
3/8/20160.680.700.630.6313,843
3/7/20160.730.750.680.6910,724
3/4/20160.740.750.730.732,821
3/3/20160.740.750.710.711,551
3/2/20160.750.750.720.753,809
3/1/20160.730.750.730.7551,948
2/29/20160.750.750.700.7232,624
2/26/20160.730.740.720.7313,052
2/25/20160.680.700.680.7099,895
2/24/20160.690.690.680.692,112
2/23/20160.680.680.680.680
2/22/20160.680.680.680.681,219
2/19/20160.730.730.730.731,154
2/18/20160.740.740.680.681,126
2/17/20160.680.780.680.7516,789
2/16/20160.690.700.680.683,561
2/12/20160.790.790.790.79400
2/11/20160.760.760.670.745,367
2/10/20160.840.840.760.7719,802
2/9/20160.840.840.810.81354
2/8/20160.810.840.810.841,727
2/5/20160.840.840.840.840
2/4/20160.860.860.830.841,018
2/3/20160.900.900.900.902,085
2/2/20160.900.900.860.887,214
2/1/20160.910.910.910.9127
1/29/20160.920.940.860.912,551
1/28/20160.950.950.820.907,373
1/27/20160.960.960.960.9631
1/26/20160.960.960.960.9623
1/25/20160.970.970.960.96759
1/22/20160.990.990.990.990
1/21/20160.990.990.990.9925
1/20/20160.960.990.960.993,652
1/19/20160.990.990.990.99151
1/15/20161.011.020.961.0010,307
1/14/20160.960.990.960.994,383
1/13/20160.980.980.970.976,223
1/12/20160.990.990.990.99522
1/11/20161.001.030.991.035,909
1/8/20161.031.041.031.042,024
1/7/20160.991.050.991.052,483
1/6/20161.081.081.081.080
1/5/20161.111.111.081.081,400
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center