New Zealand markets open in 8 hours 11 minutes

Allied Healthcare Products, Inc. (AHPI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.6600-0.4300 (-10.51%)
At close: 04:00PM EST
3.6000 -0.06 (-1.64%)
After hours: 07:37PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.00004.02003.63003.66003.6600268,200
20 Jan 20224.26004.42004.09004.09004.090064,700
19 Jan 20224.16004.48004.16004.29004.2900130,700
18 Jan 20224.50004.50004.14004.19004.1900103,000
14 Jan 20224.67004.80004.38004.56004.5600246,400
13 Jan 20225.19005.19004.57004.64004.6400398,800
12 Jan 20225.14005.28005.03005.05005.050098,000
11 Jan 20225.20005.31005.02005.17005.1700317,700
10 Jan 20225.27005.30005.07005.13005.1300136,200
07 Jan 20225.05005.67005.02005.34005.3400288,600
06 Jan 20225.27005.30004.88005.04005.0400192,600
05 Jan 20225.65005.72005.34005.34005.3400212,600
04 Jan 20225.93005.95005.54005.70005.7000206,000
03 Jan 20225.82006.04005.77005.89005.8900140,300
31 Dec 20215.91006.30005.82005.82005.8200310,300
30 Dec 20215.85006.10005.69006.00006.0000287,600
29 Dec 20215.94006.08005.65005.95005.9500780,400
28 Dec 20216.28006.42006.01006.16006.16003,829,800
27 Dec 20215.88006.25005.63006.00006.00002,092,700
23 Dec 20215.99006.05005.60005.78005.7800718,500
22 Dec 20216.17006.57005.91006.18006.1800539,700
21 Dec 20215.64006.70005.54006.67006.67001,408,300
20 Dec 20216.40006.40005.45005.79005.79001,553,800
17 Dec 20215.72006.04005.41005.80005.80001,058,900
16 Dec 20215.53005.72005.13005.60005.6000936,300
15 Dec 20215.05005.53004.85005.48005.48001,068,700
14 Dec 20215.02005.43005.02005.11005.1100730,700
13 Dec 20215.20005.25004.91005.10005.1000381,200
10 Dec 20215.04006.20005.04005.33005.33001,515,300
09 Dec 20215.05005.29005.05005.12005.1200280,300
08 Dec 20215.10005.34005.05005.22005.2200220,800
07 Dec 20215.03005.37004.86005.15005.1500394,000
06 Dec 20215.10005.28004.69005.17005.1700909,600
03 Dec 20216.20006.26005.37005.52005.52001,027,400
02 Dec 20217.01007.15006.04006.26006.26002,815,600
01 Dec 20216.20007.69005.93007.17007.17006,540,200
30 Nov 20217.94008.15006.09006.60006.60005,944,400
29 Nov 20216.68007.11006.26007.00007.00004,907,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...