$2.15 -0.00 (%) Allied Healthcare Products Inc - NASDAQ

Oct. 24, 2014 | 02:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHPI historical data

Date Open High Low Close Volume
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
9/8/20142.212.262.182.2612,614
9/5/20142.082.112.072.114,950
9/4/20142.092.092.042.041,183
9/3/20141.992.081.992.0819,024
9/2/20142.012.091.981.9918,518
8/29/20142.112.132.022.038,493
8/28/20142.152.152.072.087,855
8/27/20142.072.132.072.133,324
8/26/20142.212.232.082.0818,654
8/25/20142.182.252.182.25450
8/22/20142.182.202.182.19876
8/21/20142.252.252.182.224,164
8/20/20142.202.252.182.181,410
8/19/20142.262.362.182.1810,543
8/18/20142.342.462.242.2458,033
8/15/20142.152.462.142.30112,871
8/14/20142.002.092.002.0748,712
8/13/20142.102.142.092.122,885
8/12/20142.072.152.012.0720,804
8/11/20141.992.071.992.0525,310
8/8/20142.012.011.972.0116,507
8/7/20141.962.041.961.9611,135
8/6/20142.052.061.991.998,302
8/5/20142.072.071.971.975,236
8/4/20142.082.081.961.972,592
8/1/20142.032.122.022.0810,346
7/31/20142.062.092.052.089,650
7/30/20142.232.232.062.0620,402
7/29/20142.152.202.092.103,816
7/28/20142.152.152.152.150
7/25/20142.212.232.152.152,089
7/24/20142.212.232.212.23550
7/23/20142.232.252.132.1327,500
7/22/20142.252.302.142.1418,854
7/21/20142.222.312.212.2224,159
7/18/20142.302.322.242.3213,705
7/17/20142.272.422.212.2186,652
7/16/20142.252.292.252.2819,101
7/15/20142.262.312.242.2432,943
7/14/20142.312.322.252.265,104
7/11/20142.302.332.272.271,600
7/10/20142.402.402.292.291,179
7/9/20142.302.312.292.292,200
7/8/20142.452.452.312.311,610
7/7/20142.302.362.302.361,289
7/3/20142.292.292.292.29456
7/2/20142.572.572.312.4410,329
7/1/20142.432.662.422.567,586
6/30/20142.362.422.342.426,677
6/27/20142.482.482.352.35731
6/26/20142.272.482.272.4813,875
6/25/20142.372.372.372.374
6/24/20142.372.372.372.3798
6/23/20142.392.392.302.371,690
6/20/20142.432.432.262.394,354
6/19/20142.392.392.392.39699
6/18/20142.382.452.312.314,778
6/17/20142.402.412.272.2730,465
6/16/20142.402.402.402.400
6/13/20142.402.402.402.400
6/12/20142.402.402.402.400
6/11/20142.302.402.302.401,070
6/10/20142.282.312.282.313,589
6/9/20142.392.392.392.391,030
6/6/20142.112.412.112.2817,342
6/5/20142.122.152.052.151,100
6/4/20142.222.222.022.1041,235
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center