AHPI - Allied Healthcare Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20191.41001.41001.40001.40001.40001,700
Sep 17, 20191.42001.42001.41001.41001.4100800
Sep 16, 20191.42001.42001.40001.40001.40001,900
Sep 13, 20191.40001.45001.40001.43001.43005,900
Sep 12, 20191.51001.51001.40001.41001.41005,600
Sep 11, 20191.43001.43001.42001.42001.42003,300
Sep 10, 20191.43001.43001.43001.43001.4300300
Sep 09, 20191.47001.47001.43001.44001.44001,200
Sep 06, 20191.43001.43001.43001.43001.4300-
Sep 05, 20191.43001.43001.43001.43001.4300-
Sep 04, 20191.50001.50001.40001.43001.4300500
Sep 03, 20191.40001.52001.40001.52001.5200700
Aug 30, 20191.41001.41001.40001.40001.4000500
Aug 29, 20191.41001.41001.41001.41001.41001,100
Aug 28, 20191.40001.43001.40001.43001.43001,500
Aug 27, 20191.45001.45001.45001.45001.45001,000
Aug 26, 20191.47001.47001.44001.44001.4400500
Aug 23, 20191.45001.45001.45001.45001.4500300
Aug 22, 20191.47001.47001.45001.45001.4500200
Aug 21, 20191.53001.53001.53001.53001.5300-
Aug 20, 20191.54001.54001.50001.53001.53001,200
Aug 19, 20191.45001.52001.45001.46001.46003,500
Aug 16, 20191.48001.49001.45001.45001.4500900
Aug 15, 20191.50001.55001.50001.52001.52001,700
Aug 14, 20191.53001.58001.50001.50001.50001,000
Aug 13, 20191.46001.57001.45001.45001.45007,400
Aug 12, 20191.54001.54001.46001.47001.47009,800
Aug 09, 20191.53001.54001.52001.52001.52003,400
Aug 08, 20191.63001.63001.63001.63001.6300900
Aug 07, 20191.59001.59001.52001.59001.59002,800
Aug 06, 20191.59001.59001.59001.59001.5900200
Aug 05, 20191.53001.53001.52001.52001.5200100
Aug 02, 20191.53001.53001.52001.52001.5200400
Aug 01, 20191.59001.68001.53001.53001.53001,500
Jul 31, 20191.84001.84001.61001.61001.61002,600
Jul 30, 20191.73001.73001.70001.71001.71004,900
Jul 29, 20191.56001.76001.52001.70001.70003,200
Jul 26, 20191.60001.60001.55001.55001.55001,200
Jul 25, 20191.52001.52001.52001.52001.5200100
Jul 24, 20191.52001.52001.52001.52001.5200400
Jul 23, 20191.59001.60001.56001.56001.56005,400
Jul 22, 20191.64001.68001.59001.60001.60008,700
Jul 19, 20191.69001.73001.64001.64001.64001,800
Jul 18, 20191.63001.64001.60001.62001.62005,500
Jul 17, 20191.71001.80001.60001.60001.600044,800
Jul 16, 20191.68001.68001.68001.68001.6800100
Jul 15, 20191.84001.84001.84001.84001.84001,400
Jul 12, 20191.84001.84001.83001.83001.8300300
Jul 11, 20191.70001.85001.70001.85001.85003,000
Jul 10, 20191.78001.78001.78001.78001.7800200
Jul 09, 20191.60001.86001.60001.78001.78002,500
Jul 08, 20191.72001.72001.72001.72001.7200100
Jul 05, 20191.76001.79001.72001.72001.72001,300
Jul 03, 20191.85001.85001.75001.75001.75002,500
Jul 02, 20191.88001.88001.65001.66001.660010,200
Jul 01, 20191.88001.88001.88001.88001.8800100
Jun 28, 20191.81001.88001.81001.88001.88001,700
Jun 27, 20191.80001.88001.80001.87001.87001,700
Jun 26, 20191.79001.79001.79001.79001.7900100
Jun 25, 20191.80001.90001.79001.79001.79003,600
Jun 24, 20191.80001.80001.80001.80001.8000200
Jun 21, 20191.80001.81001.80001.81001.8100700
Jun 20, 20191.82001.82001.82001.82001.82001,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...