Indicators

Addus Homecare Corp (NQ: ADUS )

94.54 +2.84 (+3.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	91.23	95.17	90.90	94.54	205,950	+2.84(+3.10%)
Apr 25, 2024	94.32	94.32	91.51	91.70	159,016	-3.80(-3.98%)
Apr 24, 2024	93.87	95.86	92.40	95.50	228,748	+0.74(+0.78%)
Apr 23, 2024	89.23	95.16	87.88	94.76	412,526	+1.27(+1.36%)
Apr 22, 2024	97.51	97.76	93.27	93.49	187,615	-3.70(-3.81%)
Apr 19, 2024	96.66	98.12	95.87	97.19	93,878	+0.03(+0.03%)
Apr 18, 2024	96.45	97.65	95.80	97.16	116,382	+0.54(+0.56%)
Apr 17, 2024	97.26	99.52	96.25	96.62	108,623	-0.37(-0.38%)
Apr 16, 2024	97.50	99.12	96.59	96.99	172,469	+0.26(+0.27%)
Apr 15, 2024	97.97	98.00	96.64	96.73	114,777	-1.12(-1.14%)
Apr 12, 2024	98.57	99.56	97.56	97.85	64,825	-1.43(-1.44%)
Apr 11, 2024	97.19	99.55	97.18	99.28	146,251	+2.26(+2.33%)
Apr 10, 2024	96.72	98.13	95.86	97.02	161,987	-1.65(-1.67%)
Apr 09, 2024	101.55	102.08	97.50	98.67	160,942	-2.52(-2.49%)
Apr 08, 2024	103.20	103.20	101.05	101.19	74,978	-0.92(-0.90%)
Apr 05, 2024	101.79	104.18	101.79	102.11	80,802	-0.05(-0.05%)
Apr 04, 2024	103.20	103.73	102.05	102.16	97,307	-0.43(-0.42%)
Apr 03, 2024	100.94	103.21	100.94	102.59	79,188	+0.93(+0.91%)
Apr 02, 2024	102.12	102.28	100.39	101.66	110,701	-1.52(-1.47%)

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.