New Zealand markets close in 4 hours 22 minutes

Allied Healthcare Products, Inc. (AHPI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.7900+0.0100 (+0.56%)
At close: 04:00PM EDT
1.7800 -0.01 (-0.56%)
After hours: 04:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20221.76001.85001.75001.79001.790055,300
23 Jun 20221.78001.80001.73001.78001.780069,200
22 Jun 20221.65001.99001.65001.75001.750035,700
21 Jun 20221.97001.97001.66001.70001.700055,700
17 Jun 20221.73001.85001.67001.68001.680031,300
16 Jun 20221.86001.86001.72001.74001.740028,400
15 Jun 20221.87001.95001.81001.89001.890015,900
14 Jun 20221.92001.92001.83001.85001.850011,700
13 Jun 20221.90001.90001.80001.82001.820025,500
10 Jun 20222.03002.03001.91001.93001.930027,400
09 Jun 20222.16002.16002.02002.03002.030031,600
08 Jun 20222.10002.20002.09002.15002.150021,100
07 Jun 20222.10002.14002.03002.08002.080031,000
06 Jun 20222.23002.27002.07002.14002.140046,700
03 Jun 20222.28002.28002.16002.25002.250074,000
02 Jun 20222.08002.32002.08002.19002.190067,800
01 Jun 20222.18002.22002.10002.15002.150034,300
31 May 20222.12002.29002.05002.18002.180073,200
27 May 20222.10002.19002.05002.08002.080037,700
26 May 20222.07002.22001.90002.07002.070022,200
25 May 20221.91002.01001.88001.93001.930036,600
24 May 20222.15002.23001.96001.97001.970058,200
23 May 20222.12002.25002.08002.18002.180095,200
20 May 20221.97002.35001.97002.12002.1200305,500
19 May 20221.85002.10001.85002.00002.000069,400
18 May 20221.95001.95001.84001.90001.900011,200
17 May 20221.81001.94001.76001.86001.8600126,500
16 May 20221.93001.99001.72001.73001.7300125,700
13 May 20221.87001.98001.82001.91001.910024,500
12 May 20221.87001.95001.83001.89001.890017,600
11 May 20222.01002.10001.81001.86001.860065,900
10 May 20222.11002.23002.08002.08002.080040,100
09 May 20222.26002.32002.10002.11002.110040,100
06 May 20222.48002.52002.27002.31002.310037,000
05 May 20222.51002.55002.43002.46002.460024,100
04 May 20222.52002.60002.48002.58002.58009,400
03 May 20222.51002.65002.47002.56002.560015,400
02 May 20222.53002.65002.45002.55002.550038,800
29 Apr 20222.62002.63002.53002.56002.560010,900
28 Apr 20222.62002.72002.53002.61002.610036,800
27 Apr 20222.63002.69002.60002.69002.690010,500
26 Apr 20222.68002.70002.61002.64002.640026,500
25 Apr 20222.59002.69002.59002.63002.630011,300
22 Apr 20222.73002.73002.58002.58002.580039,200
21 Apr 20222.70002.80002.70002.72002.720023,600
20 Apr 20222.75002.78002.70002.73002.730016,600
19 Apr 20222.65002.80002.65002.79002.790016,100
18 Apr 20222.78002.79002.66002.67002.670071,600
14 Apr 20222.80002.85002.77002.80002.800034,700
13 Apr 20222.74002.92002.74002.86002.8600182,100
12 Apr 20223.02003.06002.70002.74002.7400138,900
11 Apr 20222.92003.20002.92003.07003.0700724,200
08 Apr 20223.01003.04002.92002.96002.960028,900
07 Apr 20223.05003.07002.92003.00003.000083,500
06 Apr 20223.12003.12002.97003.05003.050070,600
05 Apr 20223.20003.20003.10003.12003.120042,900
04 Apr 20223.22003.32003.15003.20003.200091,400
01 Apr 20223.20003.28003.20003.22003.220022,100
31 Mar 20223.23003.32003.16003.21003.210037,700
30 Mar 20223.21003.34003.15003.21003.210085,500
29 Mar 20223.42003.42003.15003.35003.3500128,800
28 Mar 20223.24003.60003.20003.42003.4200509,400
25 Mar 20223.15003.30003.10003.20003.200048,200
24 Mar 20223.28003.49003.15003.22003.2200128,900
23 Mar 20223.19003.58003.10003.32003.3200142,200
22 Mar 20223.15003.26003.09003.20003.200035,400
21 Mar 20223.28003.33003.05003.14003.1400142,100
18 Mar 20223.48003.67003.25003.37003.3700243,500
17 Mar 20223.15003.55003.00003.44003.4400451,800
16 Mar 20223.22003.35003.00003.20003.2000163,500
15 Mar 20222.93003.47002.56003.35003.3500772,000
14 Mar 20222.73003.17002.62002.78002.7800697,300
11 Mar 20222.61002.61002.50002.56002.560017,800
10 Mar 20222.48002.64002.48002.60002.600016,400
09 Mar 20222.51002.60002.47002.54002.540023,700
08 Mar 20222.58002.60002.43002.54002.540054,000
07 Mar 20222.77002.82002.59002.63002.630040,700
04 Mar 20223.13003.13002.81002.84002.840016,600
03 Mar 20223.11003.13002.98003.05003.050023,200
02 Mar 20223.05003.28002.90003.05003.0500168,200
01 Mar 20222.78002.98002.73002.90002.900070,900
28 Feb 20222.76002.85002.73002.80002.800017,300
25 Feb 20222.76002.88002.70002.81002.810020,200
24 Feb 20222.50002.74002.41002.70002.700050,100
23 Feb 20222.71002.74002.61002.63002.630028,800
22 Feb 20222.87002.87002.62002.66002.660047,900
18 Feb 20222.88002.98002.86002.86002.860024,100
17 Feb 20223.10003.10002.80002.89002.890082,900
16 Feb 20223.20003.22003.09003.11003.110050,200
15 Feb 20223.27003.33003.22003.26003.260036,600
14 Feb 20223.46003.53003.21003.26003.260061,400
11 Feb 20223.52003.53003.40003.41003.410039,000
10 Feb 20223.54003.56003.40003.41003.410049,900
09 Feb 20223.34003.48003.34003.44003.440045,400
08 Feb 20223.33003.44003.33003.40003.400016,800
07 Feb 20223.39003.48003.26003.36003.360033,300
04 Feb 20223.42003.51003.37003.37003.370023,500
03 Feb 20223.40003.49003.39003.43003.430021,700
02 Feb 20223.69003.69003.45003.51003.510035,800
01 Feb 20223.58003.71003.50003.62003.620045,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...