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 29, 2022	84.62	85.91	83.53	84.28	64,841	-0.60(-0.71%)
Apr 28, 2022	85.49	85.74	81.42	84.88	59,803	+0.48(+0.57%)
Apr 27, 2022	85.94	86.50	83.72	84.40	52,889	-1.61(-1.87%)
Apr 26, 2022	87.39	88.28	85.79	86.01	64,297	-2.60(-2.93%)
Apr 25, 2022	83.96	88.68	83.96	88.61	92,588	+3.49(+4.10%)
Apr 22, 2022	90.25	91.39	83.59	85.12	91,923	-5.22(-5.78%)
Apr 21, 2022	92.28	92.99	90.33	90.34	51,830	-1.66(-1.80%)
Apr 20, 2022	91.37	92.58	89.99	92.00	44,389	+1.65(+1.83%)
Apr 19, 2022	88.92	92.38	88.92	90.35	52,423	+1.17(+1.31%)
Apr 18, 2022	88.99	90.31	88.63	89.18	52,427	-0.28(-0.31%)
Apr 14, 2022	88.81	89.47	88.44	89.46	61,107	+0.64(+0.72%)
Apr 13, 2022	87.98	89.15	87.48	88.82	56,916	+1.98(+2.28%)
Apr 12, 2022	87.34	89.41	85.94	86.84	90,320	-1.95(-2.20%)
Apr 11, 2022	89.11	90.45	88.63	88.79	130,122	-0.51(-0.57%)
Apr 08, 2022	88.96	91.71	88.96	89.30	92,311	-0.04(-0.04%)
Apr 07, 2022	86.10	90.09	86.10	89.34	71,363	+3.27(+3.80%)
Apr 06, 2022	85.23	86.79	84.29	86.07	55,455	-0.05(-0.06%)
Apr 05, 2022	87.82	88.56	85.55	86.12	39,821	-1.78(-2.03%)
Apr 04, 2022	90.89	90.89	87.13	87.90	56,200	-2.93(-3.23%)

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.