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 (%)
Sep 29, 2023	86.32	86.32	85.08	85.19	94,274	-0.97(-1.13%)
Sep 28, 2023	84.33	86.22	83.85	86.16	105,935	+2.02(+2.40%)
Sep 27, 2023	85.10	85.39	83.64	84.14	38,610	-0.26(-0.31%)
Sep 26, 2023	86.68	86.68	84.37	84.40	40,888	-2.31(-2.66%)
Sep 25, 2023	85.63	86.87	86.35	86.71	47,796	+0.99(+1.15%)
Sep 22, 2023	85.92	86.95	85.66	85.72	56,227	+0.06(+0.07%)
Sep 21, 2023	84.96	85.76	84.04	85.66	63,071	+0.58(+0.68%)
Sep 20, 2023	84.24	85.82	84.22	85.08	58,704	+1.42(+1.70%)
Sep 19, 2023	83.69	84.47	83.46	83.66	41,535	+0.02(+0.02%)
Sep 18, 2023	83.91	84.16	83.15	83.64	73,026	+0.02(+0.02%)
Sep 15, 2023	85.08	85.08	83.22	83.62	268,214	-1.17(-1.38%)
Sep 14, 2023	85.00	85.25	84.17	84.79	49,960	+0.34(+0.40%)
Sep 13, 2023	82.65	84.99	82.27	84.45	113,341	+1.57(+1.89%)
Sep 12, 2023	84.12	84.51	81.97	82.88	71,884	-1.11(-1.32%)
Sep 11, 2023	84.64	84.96	83.72	83.99	80,694	-0.40(-0.47%)
Sep 08, 2023	83.87	84.54	83.30	84.39	75,574	+0.53(+0.63%)
Sep 07, 2023	83.54	84.25	82.69	83.86	79,883	+0.62(+0.74%)
Sep 06, 2023	83.65	84.40	82.56	83.24	75,763	-0.57(-0.68%)
Sep 05, 2023	86.51	86.51	83.37	83.81	85,665	-3.10(-3.57%)

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.