$1.41 0.00 (%) Allied Healthcare Products Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHPI historical data

Date Open High Low Close Volume
5/27/20151.421.421.371.4117,965
5/26/20151.481.481.451.45154,120
5/22/20151.471.481.471.481,300
5/21/20151.471.511.471.471,472
5/20/20151.491.491.461.4719,143
5/19/20151.471.471.471.47398
5/18/20151.481.501.471.4721,560
5/15/20151.591.591.481.5119,095
5/14/20151.541.591.531.542,966
5/13/20151.591.621.491.503,000
5/12/20151.491.541.491.5418,120
5/11/20151.521.541.521.53600
5/8/20151.541.541.541.54100
5/7/20151.541.621.521.524,294
5/6/20151.621.621.531.62399
5/5/20151.551.591.531.533,279
5/4/20151.521.561.501.5617,791
5/1/20151.521.551.481.526,134
4/30/20151.551.651.521.5220,683
4/29/20151.601.681.531.5820,681
4/28/20151.601.651.551.5540,110
4/27/20151.631.691.521.5471,052
4/24/20151.691.851.561.59140,723
4/23/20151.491.671.451.6348,516
4/22/20151.521.551.501.5327,615
4/21/20151.561.571.491.5747,109
4/20/20151.601.601.501.5527,371
4/17/20151.561.561.561.56600
4/16/20151.581.581.581.58150
4/15/20151.521.661.521.57635
4/14/20151.581.651.561.56120,485
4/13/20151.571.641.551.594,105
4/10/20151.581.651.541.5413,891
4/9/20151.591.691.591.6051,867
4/8/20151.661.671.581.584,249
4/7/20151.671.671.671.67100
4/6/20151.681.731.671.734,129
4/2/20151.691.691.651.667,219
4/1/20151.631.651.631.6513,471
3/31/20151.601.631.581.6329,100
3/30/20151.591.601.481.6013,480
3/27/20151.631.631.631.630
3/26/20151.631.631.631.63305
3/25/20151.591.661.591.6640,612
3/24/20151.601.601.601.6020
3/23/20151.591.621.581.6014,907
3/20/20151.591.611.591.611,880
3/19/20151.641.661.601.603,683
3/18/20151.621.621.601.617,614
3/17/20151.731.731.651.653,556
3/16/20151.631.631.631.63154
3/13/20151.611.631.611.63829
3/12/20151.731.731.661.721,290
3/11/20151.661.701.661.671,869
3/10/20151.611.611.611.61251
3/9/20151.591.631.581.608,256
3/6/20151.651.691.591.6911,338
3/5/20151.601.641.591.624,056
3/4/20151.601.601.601.60400
3/3/20151.691.691.651.65226
3/2/20151.781.861.631.6817,564
2/27/20151.661.841.661.786,409
2/26/20151.741.741.741.74374
2/25/20151.811.811.671.74536
2/24/20151.671.761.651.692,601
2/23/20151.601.711.591.713,107
2/20/20151.881.881.711.718,129
2/19/20151.771.901.651.8565,596
2/18/20151.611.721.531.7020,892
2/17/20151.391.591.391.5912,163
2/13/20151.521.561.511.562,270
2/12/20151.561.561.551.562,000
2/11/20151.611.611.551.557,440
2/10/20151.531.611.531.61204
2/9/20151.511.551.511.552,963
2/6/20151.551.551.541.54533
2/5/20151.551.581.541.547,782
2/4/20151.561.561.531.532,294
2/3/20151.521.561.491.548,740
2/2/20151.531.551.531.541,400
1/30/20151.491.631.491.5512,808
1/29/20151.751.801.561.561,664
1/28/20151.551.641.501.5411,704
1/27/20151.501.581.501.5518,425
1/26/20151.481.541.481.536,798
1/23/20151.461.551.461.5521,585
1/22/20151.571.591.451.526,147
1/21/20151.471.561.451.501,364
1/20/20151.461.601.451.516,051
1/16/20151.481.541.481.5117,943
1/15/20151.491.501.471.4711,000
1/14/20151.471.581.471.561,200
1/13/20151.511.651.501.5033,923
1/12/20151.321.561.321.5112,113
1/9/20151.761.761.551.554,200
1/8/20151.731.741.631.644,988
1/7/20151.661.661.601.645,080
1/6/20151.701.731.641.693,224
1/5/20151.701.711.551.5514,750
1/2/20151.841.841.601.7731,579
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center