$0.60 +0.01 (%) Allied Healthcare Products Inc - NASDAQ

Jul. 22, 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
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
7/14/20160.620.650.610.6223,915
7/13/20160.620.690.600.6217,050
7/12/20160.630.770.630.68130,294
7/11/20160.600.630.570.6329,188
7/8/20160.600.640.600.6321,090
7/7/20160.590.650.580.62111,474
7/6/20160.560.600.550.559,482
7/5/20160.520.600.500.5923,124
7/1/20160.600.620.600.607,943
6/30/20160.600.600.590.608,120
6/29/20160.600.610.600.6110,151
6/28/20160.520.620.520.603,870
6/27/20160.500.650.500.5562,822
6/24/20160.500.550.500.5511,405
6/23/20160.540.540.530.5310,549
6/22/20160.550.550.520.5246,102
6/21/20160.600.600.520.5329,361
6/20/20160.580.610.570.5715,816
6/17/20160.630.630.630.630
6/16/20160.630.640.580.6310,765
6/15/20160.640.640.640.646,789
6/14/20160.630.640.620.6413,464
6/13/20160.620.630.620.63907
6/10/20160.550.620.550.622,355
6/9/20160.630.630.600.626,357
6/8/20160.610.620.590.594,396
6/7/20160.580.610.560.565,530
6/6/20160.610.610.610.61501
6/3/20160.600.600.600.600
6/2/20160.620.620.600.609,944
6/1/20160.640.640.590.621,771
5/31/20160.600.640.600.6423,475
5/27/20160.580.620.580.592,898
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center