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 29, 2024	93.20	93.20	91.03	92.28	122,574	+0.43(+0.47%)
Feb 28, 2024	92.28	93.11	90.62	91.85	182,018	-0.25(-0.27%)
Feb 27, 2024	91.41	96.72	90.00	92.10	391,365	+4.77(+5.46%)
Feb 26, 2024	85.94	89.19	85.94	87.33	386,781	-1.77(-1.99%)
Feb 23, 2024	89.83	90.32	88.89	89.10	97,202	-0.90(-1.00%)
Feb 22, 2024	90.92	91.70	89.27	90.00	120,237	-1.44(-1.57%)
Feb 21, 2024	91.12	91.44	89.88	91.44	70,734	-0.18(-0.20%)
Feb 20, 2024	93.22	93.58	91.33	91.62	84,814	-2.68(-2.84%)
Feb 16, 2024	93.96	96.83	93.48	94.30	101,619	+0.46(+0.49%)
Feb 15, 2024	92.38	94.56	92.31	93.84	73,835	+1.56(+1.69%)
Feb 14, 2024	91.41	92.28	90.69	92.28	53,578	+1.86(+2.06%)
Feb 13, 2024	93.66	94.42	89.47	90.42	167,290	-5.10(-5.34%)
Feb 12, 2024	94.45	97.22	93.67	95.52	123,321	+1.28(+1.36%)
Feb 09, 2024	90.91	94.53	90.29	94.24	136,608	+3.33(+3.66%)
Feb 08, 2024	86.70	90.92	86.17	90.91	211,646	+4.13(+4.76%)
Feb 07, 2024	87.96	88.37	86.60	86.78	106,557	-0.62(-0.71%)
Feb 06, 2024	88.85	89.41	87.24	87.40	89,880	-1.71(-1.92%)
Feb 05, 2024	88.01	89.33	87.97	89.11	80,947	+0.23(+0.26%)
Feb 02, 2024	87.61	89.00	87.61	88.88	79,521	+0.39(+0.44%)

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.