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 (%)
Dec 29, 2023	94.04	94.04	92.13	92.85	99,153	-1.56(-1.65%)
Dec 28, 2023	95.16	96.06	94.00	94.41	101,025	-1.11(-1.16%)
Dec 27, 2023	97.02	97.04	95.00	95.52	90,507	-1.40(-1.44%)
Dec 26, 2023	96.93	97.28	95.57	96.92	62,822	+0.57(+0.59%)
Dec 22, 2023	96.61	97.31	95.76	96.35	53,577	-0.08(-0.08%)
Dec 21, 2023	95.20	96.47	94.45	96.43	53,419	+1.77(+1.87%)
Dec 20, 2023	96.00	97.37	94.64	94.66	68,776	-1.34(-1.40%)
Dec 19, 2023	95.21	96.72	95.08	96.00	85,176	+1.56(+1.65%)
Dec 18, 2023	93.61	94.59	92.90	94.44	83,835	+1.68(+1.81%)
Dec 15, 2023	96.00	96.25	92.62	92.76	452,923	-3.22(-3.35%)
Dec 14, 2023	97.52	97.65	95.36	95.98	95,384	-0.88(-0.91%)
Dec 13, 2023	94.33	96.90	93.81	96.86	69,715	+2.45(+2.60%)
Dec 12, 2023	93.50	94.82	92.85	94.41	64,131	+1.79(+1.93%)
Dec 11, 2023	92.19	92.76	90.82	92.62	60,679	+0.89(+0.97%)
Dec 08, 2023	89.27	91.87	87.75	91.73	90,994	+2.38(+2.66%)
Dec 07, 2023	90.57	90.57	88.85	89.35	79,407	-0.74(-0.82%)
Dec 06, 2023	92.00	93.05	89.69	90.09	71,266	-1.61(-1.76%)
Dec 05, 2023	90.98	91.85	90.10	91.70	63,169	+0.23(+0.25%)
Dec 04, 2023	88.91	91.74	88.91	91.47	81,246	+1.89(+2.11%)

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.