AHPI - Allied Healthcare Products, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20191.80001.80001.80001.80001.80002,500
Jun 18, 20191.80001.80001.80001.80001.8000900
Jun 17, 20191.83001.89001.83001.88001.88001,400
Jun 14, 20191.85001.85001.80001.80001.80001,800
Jun 13, 20191.85001.85001.83001.83001.83003,600
Jun 12, 20191.85001.85001.83001.84001.84002,500
Jun 11, 20191.84001.84001.80001.80001.80001,300
Jun 10, 20191.83001.85001.82001.82001.82001,900
Jun 07, 20191.80001.84001.79001.83001.83001,300
Jun 06, 20191.82001.86001.76001.77001.77001,800
Jun 05, 20191.79001.84001.75001.84001.84002,800
Jun 04, 20191.84001.88001.82001.87001.87007,700
Jun 03, 20191.80001.85001.80001.84001.84006,700
May 31, 20191.87001.87001.79001.84001.84002,700
May 30, 20191.71001.88001.71001.88001.880012,500
May 29, 20191.67001.72001.67001.72001.72007,400
May 28, 20191.67001.68001.65001.67001.67004,900
May 24, 20191.70001.70001.61001.63001.630035,900
May 23, 20191.72001.72001.66001.66001.660021,400
May 22, 20191.71001.72001.65001.70001.700026,900
May 21, 20191.60001.60001.45001.45001.45001,700
May 20, 20191.64001.64001.64001.64001.6400400
May 17, 20191.62001.62001.60001.60001.60003,700
May 16, 20191.57001.65001.55001.65001.65007,400
May 15, 20191.59001.59001.55001.55001.55007,200
May 14, 20191.64001.64001.43001.62001.62008,800
May 13, 20191.69001.69001.66001.68001.68003,800
May 10, 20191.71001.72001.71001.72001.72002,100
May 09, 20191.70001.70001.70001.70001.70002,300
May 08, 20191.72001.74001.70001.70001.70003,200
May 07, 20191.72001.72001.71001.71001.71006,500
May 06, 20191.73001.77001.68001.68001.680015,200
May 03, 20191.82001.82001.70001.70001.700015,500
May 02, 20191.80002.08001.79001.82001.8200120,900
May 01, 20191.72001.72001.72001.72001.72001,300
Apr 30, 20191.72001.72001.71001.71001.71001,100
Apr 29, 20191.73001.73001.72001.72001.72001,700
Apr 26, 20191.80001.80001.75001.75001.75001,100
Apr 25, 20191.77001.80001.77001.80001.80001,000
Apr 24, 20191.76001.76001.73001.73001.73001,500
Apr 23, 20191.81001.81001.76001.76001.76001,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...