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 (%)
Feb 28, 2022	83.07	85.59	82.88	85.04	103,445	+0.20(+0.24%)
Feb 25, 2022	70.37	85.44	78.75	84.84	162,779	+9.69(+12.89%)
Feb 24, 2022	68.70	75.22	68.57	75.15	165,552	+4.72(+6.70%)
Feb 23, 2022	71.89	72.05	70.00	70.43	178,717	-1.00(-1.40%)
Feb 22, 2022	71.16	72.41	70.57	71.43	98,909	-0.41(-0.57%)
Feb 18, 2022				71.84	0	-1.74(-2.36%)
Feb 17, 2022	76.11	76.84	73.40	73.58	68,799	-2.94(-3.84%)
Feb 16, 2022	77.18	77.18	75.14	76.52	48,459	-0.38(-0.49%)
Feb 15, 2022	76.34	77.53	75.53	76.90	86,430	+1.75(+2.33%)
Feb 14, 2022	76.05	76.06	73.70	75.15	76,637	-0.63(-0.83%)
Feb 11, 2022	76.67	77.30	74.59	75.78	63,211	-0.63(-0.82%)
Feb 10, 2022	75.75	78.14	75.75	76.41	102,499	-0.66(-0.86%)
Feb 09, 2022	77.45	79.27	76.94	77.07	129,264	+0.58(+0.76%)
Feb 08, 2022	74.43	76.80	74.28	76.49	88,839	+1.87(+2.51%)
Feb 07, 2022	76.29	77.22	74.28	74.62	73,695	-1.68(-2.20%)
Feb 04, 2022	75.50	76.86	74.13	76.30	87,652	+0.47(+0.62%)
Feb 03, 2022	77.09		75.59	75.83	93,110	-1.96(-2.52%)
Feb 02, 2022	80.61	80.82	77.41	77.79	81,724	-2.23(-2.79%)

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.