Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Healthcare (NQ: AHPI )

0.5501 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 2.550 2.550 2.450 2.450 20,115 -0.05(-2.00%)
May 30, 2018 2.500 2.630 2.450 2.500 8,416 +0.02(+0.81%)
May 29, 2018 2.420 2.600 2.420 2.480 2,308 +0.06(+2.48%)
May 25, 2018 2.420 2.420 2.420 0 -0.04(-1.63%)
May 24, 2018 2.444 2.707 2.435 2.460 5,407 -0.08(-3.07%)
May 23, 2018 2.550 2.550 2.510 2.538 8,835 -0.05(-2.01%)
May 22, 2018 2.550 2.620 2.500 2.590 17,985 +0.06(+2.37%)
May 21, 2018 2.606 2.630 2.470 2.530 36,930 -0.03(-1.11%)
May 18, 2018 2.560 2.740 2.558 2.558 17,792 -0.01(-0.46%)
May 17, 2018 2.550 2.946 2.550 2.570 12,014 -0.09(-3.38%)
May 16, 2018 3.040 3.163 2.510 2.660 30,067 -0.09(-3.27%)
May 15, 2018 2.720 2.980 2.720 2.750 14,817 -0.05(-1.79%)
May 14, 2018 3.090 3.308 2.761 2.800 10,815 -0.16(-5.41%)
May 11, 2018 2.990 3.300 2.873 2.960 32,916 +0.13(+4.59%)
May 10, 2018 2.750 2.990 2.750 2.830 25,583 +0.06(+2.35%)
May 09, 2018 2.700 3.150 2.700 2.765 78,784 +0.10(+3.95%)
May 08, 2018 2.439 2.799 2.400 2.660 88,093 +0.21(+8.45%)
May 07, 2018 2.389 2.540 2.380 2.453 6,479 -0.05(-1.89%)
May 04, 2018 2.433 2.680 2.430 2.500 24,236 +0.07(+2.88%)
May 03, 2018 2.430 2.433 2.360 2.430 6,728 -0.00(-0.09%)
May 02, 2018 2.470 2.492 2.420 2.432 5,191 -0.14(-5.37%)
May 01, 2018 2.500 2.590 2.500 2.570 1,389 +0.03(+1.18%)
Apr 30, 2018 2.520 2.560 2.520 2.540 2,124 +0.01(+0.40%)
Apr 27, 2018 2.670 2.670 2.450 2.530 7,173 -0.16(-5.95%)
Apr 26, 2018 2.600 2.690 2.542 2.690 3,090 +0.11(+4.26%)
Apr 25, 2018 2.540 2.580 2.540 2.580 4,268 +0.04(+1.57%)
Apr 24, 2018 2.700 2.800 2.412 2.540 4,739 -0.15(-5.58%)
Apr 23, 2018 2.600 2.690 2.550 2.690 2,514 +0.09(+3.46%)
Apr 20, 2018 2.600 2.680 2.560 2.600 6,729 -0.06(-2.26%)
Apr 19, 2018 2.670 2.710 2.650 2.660 3,940 -0.03(-1.12%)
Apr 18, 2018 2.770 2.770 2.535 2.690 18,684 -0.05(-1.82%)
Apr 17, 2018 2.600 2.770 2.500 2.740 43,920 +0.17(+6.61%)
Apr 16, 2018 2.600 2.730 2.450 2.570 26,678 +0.02(+0.78%)
Apr 13, 2018 2.550 2.650 2.490 2.550 40,416 -0.01(-0.39%)
Apr 12, 2018 2.550 2.620 2.421 2.560 47,039 -0.05(-1.86%)
Apr 11, 2018 2.500 2.630 2.393 2.609 8,117 +0.09(+3.52%)
Apr 10, 2018 2.420 2.750 2.420 2.520 28,942 +0.10(+4.13%)
Apr 09, 2018 2.490 2.555 2.410 2.420 22,046 -0.04(-1.63%)
Apr 06, 2018 2.460 2.560 2.460 2.460 3,931 -0.02(-0.80%)
Apr 05, 2018 2.360 2.520 2.320 2.480 42,548 +0.14(+5.98%)
Apr 04, 2018 2.400 2.420 2.331 2.340 3,237 -0.09(-3.70%)
Apr 03, 2018 2.500 2.500 2.320 2.430 15,638 +0.08(+3.40%)
Apr 02, 2018 2.750 2.810 2.340 2.350 105,938 -0.50(-17.54%)
Mar 29, 2018 2.850 2.850 2.850 0 -0.15(-5.00%)
Mar 28, 2018 3.020 3.160 2.867 3.000 27,943 +0.00(+0.00%)
Mar 27, 2018 3.130 3.150 2.959 3.000 10,999 -0.18(-5.66%)
Mar 26, 2018 3.170 3.319 3.070 3.180 32,100 +0.01(+0.32%)
Mar 23, 2018 3.390 3.486 3.150 3.170 45,771 -0.25(-7.31%)
Mar 22, 2018 3.530 3.530 3.369 3.420 18,229 -0.08(-2.29%)
Mar 21, 2018 3.480 3.730 3.310 3.500 41,461 +0.02(+0.58%)
Mar 20, 2018 3.510 3.530 3.300 3.480 43,925 -0.04(-1.14%)
Mar 19, 2018 3.560 3.650 3.364 3.520 52,408 -0.01(-0.28%)
Mar 16, 2018 3.490 3.600 3.470 3.530 55,726 +0.05(+1.41%)
Mar 15, 2018 3.360 3.659 3.350 3.481 297,746 +0.13(+3.90%)
Mar 14, 2018 3.320 3.432 3.260 3.350 49,970 +0.04(+1.21%)
Mar 13, 2018 3.370 3.400 3.257 3.310 19,000 -0.04(-1.19%)
Mar 12, 2018 3.260 3.455 3.200 3.350 58,314 +0.11(+3.40%)
Mar 09, 2018 3.290 3.560 3.190 3.240 44,097 -0.08(-2.41%)
Mar 08, 2018 3.390 3.594 3.200 3.320 65,333 -0.11(-3.21%)
Mar 07, 2018 3.320 3.600 3.150 3.430 111,511 +0.04(+1.18%)
Mar 06, 2018 3.840 3.980 3.240 3.390 309,078 -0.40(-10.55%)
Mar 05, 2018 4.020 4.280 3.750 3.790 415,484 -0.19(-4.77%)
Mar 02, 2018 3.970 4.165 3.760 3.980 176,374 +0.01(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.