AHPI - Allied Healthcare Products, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20191.76001.78001.76001.78001.78003,500
Apr 18, 20191.79001.79001.79001.79001.79002,100
Apr 17, 20191.75001.75001.75001.75001.7500200
Apr 16, 20191.79001.79001.73001.78001.78003,300
Apr 15, 20191.83001.84001.80001.83001.83001,600
Apr 12, 20191.78001.81001.76001.81001.81003,800
Apr 11, 20191.78001.83001.77001.81001.81002,100
Apr 10, 20191.85001.85001.79001.79001.79003,000
Apr 09, 20191.79001.85001.72001.85001.85002,900
Apr 08, 20191.72001.81001.72001.81001.81002,200
Apr 05, 20191.78001.80001.73001.73001.73001,000
Apr 04, 20191.78001.78001.75001.77001.77005,300
Apr 03, 20191.78001.78001.77001.77001.77001,100
Apr 02, 20191.79001.79001.77001.79001.79002,100
Apr 01, 20191.80001.80001.78001.78001.78001,300
Mar 29, 20191.81001.90001.81001.82001.82004,700
Mar 28, 20191.75001.78001.75001.78001.78002,200
Mar 27, 20191.75001.76001.75001.75001.75002,000
Mar 26, 20191.75001.77001.74001.75001.75009,100
Mar 25, 20191.75001.95001.74001.83001.830036,300
Mar 22, 20191.73001.82001.72001.76001.76007,100
Mar 21, 20191.76001.76001.72001.72001.72008,100
Mar 20, 20191.79001.79001.76001.76001.76005,000
Mar 19, 20191.83001.83001.78001.78001.780010,000
Mar 18, 20191.77001.84001.77001.84001.84003,200
Mar 15, 20191.84001.84001.77001.77001.770011,400
Mar 14, 20191.83001.84001.83001.84001.840013,400
Mar 13, 20191.84001.84001.84001.84001.84001,100
Mar 12, 20191.84001.84001.82001.84001.84006,100
Mar 11, 20191.86001.93001.77001.93001.930016,800
Mar 08, 20191.86001.90001.82001.85001.850027,700
Mar 07, 20191.81002.00001.79001.81001.810042,200
Mar 06, 20191.79001.81001.78001.80001.800010,100
Mar 05, 20191.76001.77001.75001.75001.75003,700
Mar 04, 20191.86001.86001.76001.77001.77002,500
Mar 01, 20191.82001.86001.79001.86001.86003,800
Feb 28, 20191.86001.86001.81001.86001.86003,100
Feb 27, 20191.84001.84001.84001.84001.8400400
Feb 26, 20191.91001.91001.74001.80001.800013,100
Feb 25, 20191.91001.91001.85001.89001.89001,500
Feb 22, 20191.94001.94001.94001.94001.9400200
Feb 21, 20191.95001.95001.85001.90001.900010,600
Feb 20, 20191.93001.95001.89001.89001.89008,000
Feb 19, 20191.93001.93001.89001.90001.90003,200
Feb 15, 20191.89001.89001.89001.89001.8900200
Feb 14, 20191.89001.89001.85001.85001.85001,100
Feb 13, 20191.76001.85001.76001.85001.85004,200
Feb 12, 20191.76001.78001.76001.76001.76002,800
Feb 11, 20191.90001.90001.69001.69001.690025,200
Feb 08, 20191.98001.98001.94001.94001.9400300
Feb 07, 20191.81001.90001.81001.90001.9000900
Feb 06, 20191.94001.94001.94001.94001.9400100
Feb 05, 20191.94001.94001.94001.94001.9400900
Feb 04, 20191.92001.94001.92001.94001.9400900
Feb 01, 20191.85001.99001.85001.88001.88001,800
Jan 31, 20192.00002.00001.96001.96001.96001,200
Jan 30, 20191.97002.00001.85001.89001.89003,100
Jan 29, 20192.10002.10002.07002.07002.0700700
Jan 28, 20191.96002.11001.95002.11002.11001,300
Jan 25, 20191.96001.96001.96001.96001.9600300
Jan 24, 20191.96001.96001.96001.96001.9600300
Jan 23, 20191.93002.11001.93002.11002.1100500
Jan 22, 20191.93002.08001.93001.95001.95005,300
Jan 18, 20191.87001.97001.87001.94001.94004,700
Jan 17, 20192.07002.17001.72001.83001.830034,400
Jan 16, 20191.96002.13001.96002.06002.060020,100
Jan 15, 20191.94001.96001.94001.96001.96001,000
Jan 14, 20191.94001.94001.94001.94001.94001,000
Jan 11, 20191.90001.90001.90001.90001.90002,700
Jan 10, 20191.86001.86001.86001.86001.8600200
Jan 09, 20191.82001.82001.82001.82001.8200300
Jan 08, 20191.94001.94001.94001.94001.9400400
Jan 07, 20191.77001.95001.77001.94001.94005,200
Jan 04, 20191.89001.89001.70001.79001.79002,600
Jan 03, 20191.81001.96001.71001.71001.71003,300
Jan 02, 20191.70001.77001.70001.77001.7700600
Dec 31, 20181.65002.02001.65001.83001.83003,200
Dec 28, 20181.92002.05001.84001.89001.890016,300
Dec 27, 20181.71001.75001.62001.67001.67006,800
Dec 26, 20181.83001.84001.72001.73001.730014,100
Dec 24, 20181.85001.87001.85001.85001.85001,500
Dec 21, 20181.94001.94001.83001.83001.830017,300
Dec 20, 20181.97002.01001.97001.97001.97006,000
Dec 19, 20181.97002.04001.97002.04002.04001,100
Dec 18, 20181.97002.04001.97002.01002.01003,500
Dec 17, 20181.97002.06001.97001.98001.98003,400
Dec 14, 20181.97001.97001.97001.97001.9700100
Dec 13, 20181.97002.00001.97001.97001.97003,200
Dec 12, 20181.97001.97001.97001.97001.9700500
Dec 11, 20181.98001.99001.97001.98001.98007,900
Dec 10, 20181.98002.00001.98001.98001.980010,500
Dec 07, 20182.01002.01002.01002.01002.0100100
Dec 06, 20182.05002.06002.01002.01002.01001,100
Dec 04, 20181.99002.04001.99001.99001.99001,500
Dec 03, 20182.07002.07001.98001.98001.98001,500
Nov 30, 20182.05002.08001.98001.98001.98002,700
Nov 29, 20182.00002.05001.95002.05002.05002,200
Nov 28, 20182.05002.05001.96002.03002.03003,000
Nov 27, 20181.97001.97001.95001.97001.97001,000
Nov 26, 20182.06002.12001.96001.96001.960010,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...