$0.70 0.00 (%) Allied Healthcare Products Inc - NASDAQ

May. 2, 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
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
1/4/20161.091.091.051.064,171
12/31/20151.091.121.091.122,600
12/30/20151.111.111.091.092,000
12/29/20151.121.121.121.12374
12/28/20151.101.101.091.099,667
12/24/20151.091.091.091.09260
12/23/20151.051.051.051.05335
12/22/20151.091.091.091.090
12/21/20151.051.091.051.094,847
12/18/20151.081.131.051.0511,524
12/17/20151.151.151.081.085,267
12/16/20151.091.131.061.107,199
12/15/20151.111.121.091.091,212
12/14/20151.161.210.991.1218,981
12/11/20151.201.201.141.149,363
12/10/20151.151.261.151.2211,950
12/9/20151.211.241.161.175,312
12/8/20151.191.241.191.191,025
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center