Indicators

Addus Homecare Corp (NQ: ADUS )

94.03 -0.16 (-0.16%)

Streaming Delayed Price Updated: 10:20 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	95.56	99.64	95.41	99.25	135,313	+3.00(+3.12%)
Nov 27, 2020	96.42	96.48	95.10	96.25	44,300	+0.19(+0.20%)
Nov 25, 2020	96.06	96.89	93.50	96.06	219,900	+0.23(+0.24%)
Nov 24, 2020	97.44	101.98	95.49	95.83	125,017	-1.32(-1.36%)
Nov 23, 2020	95.23	98.01	95.08	97.15	133,062	+1.66(+1.74%)
Nov 20, 2020	94.45	96.31	94.35	95.49	55,000	+0.07(+0.07%)
Nov 19, 2020	96.93	99.33	93.67	95.42	121,976	-1.13(-1.17%)
Nov 18, 2020	100.36	101.77	95.81	96.55	114,019	-3.15(-3.16%)
Nov 17, 2020	99.34	100.53	99.05	99.70	120,631	-0.37(-0.37%)
Nov 16, 2020	101.91	102.26	97.95	100.07	92,396	-1.00(-0.99%)
Nov 13, 2020	99.94	102.08	99.18	101.07	60,000	+1.21(+1.21%)
Nov 12, 2020	103.76	104.76	97.73	99.86	102,820	-3.53(-3.41%)
Nov 11, 2020	100.84	104.69	98.54	103.39	156,384	+3.23(+3.22%)
Nov 10, 2020	102.81	103.15	97.82	100.16	102,347	-1.30(-1.28%)
Nov 09, 2020	112.70	113.63	101.24	101.46	141,650	-6.13(-5.70%)
Nov 06, 2020	106.72	109.46	104.65	107.59	100,300	+1.76(+1.66%)
Nov 05, 2020	109.00	109.97	103.45	105.83	106,027	-3.06(-2.81%)
Nov 04, 2020	109.27	111.02	107.72	108.89	130,241	-0.27(-0.25%)
Nov 03, 2020	105.65	117.77	101.00	109.16	326,594	+8.09(+8.00%)

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.