$1.46 0.00 (%) Allied Healthcare Products Inc - NASDAQ

Sep. 1, 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
9/1/20151.491.491.441.461,030
8/31/20151.491.491.451.491,385
8/28/20151.451.461.441.441,922
8/27/20151.521.521.451.45791
8/26/20151.501.501.441.471,204
8/25/20151.501.501.451.492,619
8/24/20151.521.521.451.501,613
8/21/20151.441.441.441.44400
8/20/20151.451.451.441.443,554
8/19/20151.451.471.451.47456
8/18/20151.451.451.451.45223
8/17/20151.451.451.451.451,341
8/14/20151.441.451.441.451,220
8/13/20151.461.461.441.453,567
8/12/20151.481.481.481.480
8/11/20151.471.481.471.481,613
8/10/20151.491.501.481.483,256
8/7/20151.521.521.521.521,061
8/6/20151.581.581.581.580
8/5/20151.581.581.581.580
8/4/20151.621.641.581.58401
8/3/20151.611.611.611.61108
7/31/20151.601.661.541.5516,471
7/30/20151.581.621.581.62311
7/29/20151.651.661.571.574,504
7/28/20151.681.681.611.612,868
7/27/20151.631.701.581.581,807
7/24/20151.591.601.531.593,944
7/23/20151.601.601.551.554,563
7/22/20151.551.681.551.602,850
7/21/20151.651.661.611.612,229
7/20/20151.541.741.541.5717,005
7/17/20151.601.751.561.6411,682
7/16/20151.591.701.501.6017,887
7/15/20151.511.571.471.5413,016
7/14/20151.471.521.471.5116,870
7/13/20151.451.461.451.461,300
7/10/20151.471.471.441.468,424
7/9/20151.521.521.441.4826,739
7/8/20151.461.491.441.4413,869
7/7/20151.451.491.451.4510,036
7/6/20151.501.501.501.50543
7/2/20151.471.481.471.48711
7/1/20151.561.561.471.47296
6/30/20151.481.571.481.571,140
6/29/20151.461.471.461.477,204
6/26/20151.451.451.441.445,146
6/25/20151.461.461.441.4622,960
6/24/20151.501.561.451.464,701
6/23/20151.491.501.441.491,960
6/22/20151.491.591.491.59800
6/19/20151.481.591.481.573,549
6/18/20151.481.481.481.481,061
6/17/20151.481.481.481.486,421
6/16/20151.491.491.481.48977
6/15/20151.391.491.391.4810,325
6/12/20151.451.451.451.450
6/11/20151.421.481.421.4520,417
6/10/20151.471.471.381.3818,374
6/9/20151.431.451.431.45207
6/8/20151.391.451.391.405,764
6/5/20151.471.471.451.452,195
6/4/20151.471.471.401.407,010
6/3/20151.441.481.431.431,601
6/2/20151.461.501.461.492,561
6/1/20151.491.541.491.543,020
5/29/20151.511.511.511.510
5/28/20151.401.511.401.5116,038
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!