New Zealand Markets open in 1 hr 50 mins

Allied Healthcare Products, Inc. (AHPI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.8700-0.1800 (-3.56%)
As of 04:00PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20216.68007.11006.26007.00007.00004,885,400
26 Nov 20217.66009.82007.33008.32008.320054,365,500
24 Nov 20215.52005.54005.28005.38005.380076,600
23 Nov 20215.10005.63004.90005.50005.5000223,900
22 Nov 20214.98005.48004.55005.39005.3900418,300
19 Nov 20214.89005.05004.83004.97004.9700178,100
18 Nov 20215.03005.04004.83004.87004.870030,600
17 Nov 20215.01005.06004.91005.05005.050043,700
16 Nov 20215.05005.19004.88005.06005.060035,600
15 Nov 20215.24005.24004.92005.04005.040083,400
12 Nov 20215.15005.30005.10005.26005.260074,100
11 Nov 20214.94005.28004.83005.09005.090093,900
10 Nov 20214.92005.09004.77004.81004.810073,600
09 Nov 20215.04005.11004.80004.95004.9500172,400
08 Nov 20215.07005.27004.99005.09005.0900239,500
05 Nov 20215.17005.30004.92004.99004.9900122,300
04 Nov 20215.28005.35005.10005.17005.170057,700
03 Nov 20215.21005.42005.16005.33005.330090,900
02 Nov 20215.35005.35005.08005.20005.200078,500
01 Nov 20215.25005.43005.13005.32005.3200138,600
29 Oct 20215.31005.41005.25005.28005.280063,500
28 Oct 20215.37005.49005.31005.39005.390047,000
27 Oct 20215.54005.66005.35005.35005.350072,400
26 Oct 20215.60005.78005.42005.55005.5500179,100
25 Oct 20215.55005.66005.35005.56005.5600198,200
22 Oct 20216.00006.01005.55005.59005.5900135,000
21 Oct 20216.08006.15005.90006.05006.0500104,900
20 Oct 20216.20006.40006.07006.17006.170093,600
19 Oct 20216.30006.30006.01006.16006.160095,700
18 Oct 20215.83006.40005.80006.21006.2100244,300
15 Oct 20216.07006.20005.85005.85005.850088,600
14 Oct 20216.42006.42006.02006.03006.0300131,100
13 Oct 20216.07006.50006.07006.39006.3900158,500
12 Oct 20216.05006.20006.01006.13006.1300118,100
11 Oct 20216.07006.21005.98006.11006.110045,900
08 Oct 20216.24006.29005.97006.00006.000092,300
07 Oct 20216.06006.57006.06006.35006.3500164,800
06 Oct 20215.83006.29005.81006.06006.0600130,700
05 Oct 20216.52006.55005.86005.93005.9300211,500
04 Oct 20216.73006.85006.50006.59006.5900103,400
01 Oct 20216.79006.90006.62006.87006.870074,100
30 Sep 20216.79006.97006.73006.90006.9000101,900
29 Sep 20217.13007.13006.61006.75006.7500183,000
28 Sep 20216.99007.20006.88007.13007.1300137,500
27 Sep 20217.15007.22006.86007.13007.1300234,700
24 Sep 20217.34007.42007.11007.25007.2500310,000
23 Sep 20217.23007.61007.10007.43007.4300270,800
22 Sep 20217.59007.74007.07007.26007.2600419,500
21 Sep 20217.05008.18007.03007.73007.73001,245,500
20 Sep 20217.35007.45007.02007.05007.0500214,700
17 Sep 20217.15007.92007.12007.66007.6600509,300
16 Sep 20216.76007.45006.71007.37007.3700887,600
15 Sep 20216.46008.44006.18007.16007.16008,148,700
14 Sep 20217.00007.03006.36006.38006.3800586,100
13 Sep 20217.65007.76006.96007.04007.0400623,900
10 Sep 20218.30008.34007.65007.65007.6500430,000
09 Sep 20218.26008.56008.05008.30008.3000255,400
08 Sep 20218.51008.56008.11008.23008.2300308,100
07 Sep 20219.18009.45008.03008.18008.1800742,200
03 Sep 20219.95009.95009.13009.18009.1800407,100
02 Sep 20219.55009.92009.40009.81009.8100418,300
01 Sep 20219.49009.76009.21009.65009.6500413,300
31 Aug 202110.320010.32009.32009.44009.4400913,000
30 Aug 20219.810011.16009.70009.98009.98002,219,600
27 Aug 20219.15009.98008.90009.69009.69001,337,600
26 Aug 20219.65009.79008.98009.09009.0900811,200
25 Aug 202110.050010.08009.30009.61009.6100522,900
24 Aug 20219.250010.23009.000010.050010.05001,091,600
23 Aug 20219.31009.50008.81009.30009.30001,222,700
20 Aug 20218.98009.58008.95009.31009.3100873,800
19 Aug 202110.030010.38008.86009.00009.00001,374,500
18 Aug 20219.540011.16009.520010.650010.65003,021,300
17 Aug 202110.340010.92009.36009.49009.49002,866,100
16 Aug 202111.740012.150010.170010.180010.18001,875,500
13 Aug 202113.360013.360012.000012.300012.30003,068,400
12 Aug 202116.200016.410012.660013.700013.700018,929,500
11 Aug 202112.060015.500012.000012.690012.690021,702,900
10 Aug 202112.010016.100010.610010.750010.750031,519,100
09 Aug 20218.600010.85008.410010.120010.120014,573,200
06 Aug 20218.33008.88007.70008.24008.24002,976,800
05 Aug 20218.60009.29008.15008.24008.24001,384,700
04 Aug 20219.00009.44007.90008.76008.76005,063,900
03 Aug 20219.220010.90008.65008.90008.900015,731,700
02 Aug 20217.640010.80007.61008.88008.880033,415,300
30 Jul 20216.340010.25006.25008.25008.2500109,982,600
29 Jul 20215.59006.49005.57005.94005.94004,399,700
28 Jul 20215.86005.99005.56005.62005.6200924,900
27 Jul 20216.28007.47006.04006.07006.070014,822,200
26 Jul 20215.28006.39005.28006.27006.27005,732,900
23 Jul 20215.98006.65005.30005.48005.48004,366,600
22 Jul 20216.04006.69005.63006.18006.18002,711,500
21 Jul 20215.82006.86005.80006.01006.01003,105,500
20 Jul 20216.89007.71005.70005.79005.79004,736,700
19 Jul 20215.590010.19005.49008.32008.320031,543,900
16 Jul 20215.58006.35005.50005.79005.79003,511,300
15 Jul 20216.27007.76005.27005.62005.62007,797,600
14 Jul 20216.35007.29005.56006.24006.240011,180,800
13 Jul 20213.910011.54003.90009.06009.0600211,616,900
12 Jul 20214.04004.17003.91003.96003.960082,900
09 Jul 20213.86004.06003.86004.01004.010078,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...