$0.84 0.00 (%) Allied Healthcare Products Inc - NASDAQ

Feb. 4, 2016 | 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
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
12/7/20151.201.211.201.201,970
12/4/20151.211.291.161.179,331
12/3/20151.181.181.181.182
12/2/20151.171.181.141.188,103
12/1/20151.281.281.201.20336
11/30/20151.231.231.151.197,088
11/27/20151.161.161.161.160
11/25/20151.171.251.151.168,627
11/24/20151.181.181.171.1813,565
11/23/20151.351.351.171.195,492
11/20/20151.201.201.191.193,997
11/19/20151.231.241.231.23522
11/18/20151.221.311.221.312,988
11/17/20151.201.231.201.231,617
11/16/20151.141.211.141.212,331
11/13/20151.171.221.141.147,449
11/12/20151.221.221.171.173,346
11/11/20151.251.251.211.211,796
11/10/20151.231.241.231.241,721
11/9/20151.171.201.171.202,085
11/6/20151.201.211.151.2116,474
11/5/20151.201.241.191.2410,814
11/4/20151.241.251.211.225,205
11/3/20151.251.251.251.253,646
11/2/20151.271.341.231.2329,570
10/30/20151.371.371.361.36239
10/29/20151.251.351.251.329,278
10/28/20151.391.391.251.265,273
10/27/20151.221.401.221.4015,508
10/26/20151.301.301.301.30224
10/23/20151.271.271.271.270
10/22/20151.281.361.251.278,905
10/21/20151.221.391.221.39766
10/20/20151.251.361.241.357,152
10/19/20151.391.391.251.25624
10/16/20151.191.401.191.406,126
10/15/20151.181.391.181.3011,647
10/14/20151.161.161.151.153,062
10/13/20151.181.181.161.164,027
10/12/20151.191.201.181.1815,128
10/9/20151.211.211.181.185,497
10/8/20151.211.221.181.208,563
10/7/20151.321.321.191.195,310
10/6/20151.201.201.201.200
10/5/20151.201.271.181.2012,722
10/2/20151.251.581.191.1932,619
10/1/20151.201.201.141.153,390
9/30/20151.141.191.141.151,527
9/29/20151.231.231.141.153,746
9/28/20151.211.231.171.172,658
9/25/20151.231.241.211.221,025
9/24/20151.241.241.241.24280
9/23/20151.301.301.301.300
9/22/20151.301.301.301.301,953
9/21/20151.331.371.331.353,280
9/18/20151.421.421.391.3911,688
9/17/20151.441.441.431.437,794
9/16/20151.461.461.461.460
9/15/20151.501.581.461.463,516
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center