$1.55 -0.01 (%) Allied Healthcare Products Inc - NASDAQ

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHPI historical data

Date Open High Low Close Volume
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
12/31/20141.501.841.481.8417,802
12/30/20141.491.661.491.5122,267
12/29/20141.601.601.471.5345,658
12/26/20141.541.601.471.5919,625
12/24/20141.511.591.511.594,907
12/23/20141.491.511.451.5130,796
12/22/20141.451.501.451.502,381
12/19/20141.481.511.461.4712,088
12/18/20141.451.501.451.5013,214
12/17/20141.471.501.451.505,136
12/16/20141.431.491.401.435,791
12/15/20141.491.541.431.4921,325
12/12/20141.401.461.321.4523,041
12/11/20141.431.451.321.3647,493
12/10/20141.431.491.431.444,255
12/9/20141.511.521.421.4410,574
12/8/20141.541.561.401.4220,826
12/5/20141.601.601.511.5616,750
12/4/20141.621.711.591.6411,174
12/3/20141.601.631.601.63700
12/2/20141.601.661.601.608,800
12/1/20141.691.691.621.621,873
11/28/20141.631.711.581.712,940
11/26/20141.591.661.521.6526,471
11/25/20141.571.581.521.5719,398
11/24/20141.511.551.511.5214,773
11/21/20141.411.601.411.5042,678
11/20/20141.531.601.481.5249,849
11/19/20141.581.581.501.5432,712
11/18/20141.501.571.501.5640,472
11/17/20141.401.611.291.4257,270
11/14/20141.521.581.361.4267,850
11/13/20141.671.701.541.5835,015
11/12/20141.721.751.711.7217,354
11/11/20141.791.791.661.6844,412
11/10/20141.731.791.731.7713,909
11/7/20141.721.741.721.733,198
11/6/20141.751.781.711.7319,533
11/5/20141.821.831.741.7953,706
11/4/20141.881.921.691.7554,805
11/3/20141.891.961.861.8643,007
10/31/20141.821.921.761.8730,394
10/30/20141.941.941.771.8643,121
10/29/20141.891.911.721.91111,781
10/28/20142.152.171.821.86172,899
10/27/20142.102.202.072.1418,377
10/24/20142.202.302.052.10262,100
10/23/20142.002.241.972.15225,765
10/22/20142.122.241.962.09201,081
10/21/20142.242.332.102.11206,687
10/20/20142.442.482.232.28339,327
10/17/20142.752.942.472.731,246,658
10/16/20142.353.702.282.907,872,218
10/15/20142.252.302.042.16246,156
10/14/20142.582.652.082.20654,695
10/13/20143.493.502.452.941,613,866
10/10/20141.853.301.853.303,924,554
10/9/20141.851.851.851.85279
10/8/20142.002.001.601.8540,100
10/7/20141.952.001.942.002,304
10/6/20141.991.991.941.992,462
10/3/20142.002.051.991.9912,415
10/2/20142.002.021.942.0032,896
10/1/20142.002.001.992.005,267
9/30/20141.972.001.971.991,900
9/29/20142.002.061.962.0014,910
9/26/20142.022.052.012.01370
9/25/20142.092.182.052.053,084
9/24/20142.022.081.952.086,506
9/23/20142.022.071.961.9910,933
9/22/20141.962.031.962.0016,494
9/19/20142.052.111.972.0026,347
9/18/20142.062.102.032.0315,679
9/17/20142.152.252.062.084,863
9/16/20142.182.252.122.1511,446
9/15/20142.112.232.062.2315,072
9/12/20142.122.242.102.1014,583
9/11/20142.382.412.192.20163,447
9/10/20142.202.412.192.329,579
9/9/20142.252.262.132.25103,886
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center