Indicators

Addus Homecare Corp (NQ: ADUS )

93.00 -0.49 (-0.52%)

Streaming Delayed Price Updated: 12:47 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	76.03	80.01		79.83	117,687	+3.64(+4.78%)
Jan 28, 2022	73.35	76.42	72.00	76.19	95,227	+2.69(+3.66%)
Jan 27, 2022	76.24	76.24	73.38	73.50	51,998	-2.30(-3.03%)
Jan 26, 2022	78.50	79.17	74.55	75.80	59,101	-1.97(-2.53%)
Jan 25, 2022	78.93	79.05	76.00	77.77	69,966	-2.26(-2.82%)
Jan 24, 2022	76.23	80.36	74.88	80.03	78,199	+2.79(+3.61%)
Jan 21, 2022	78.30	79.96	77.06	77.24	65,996	-1.92(-2.43%)
Jan 20, 2022	79.50	81.75	78.88	79.16	63,346	-0.08(-0.10%)
Jan 19, 2022	80.92	80.94	78.00	79.24	111,258	-1.25(-1.55%)
Jan 18, 2022	84.34	84.61	80.11	80.49	76,344	-4.56(-5.36%)
Jan 14, 2022				85.05	0	+0.11(+0.13%)
Jan 13, 2022	84.83	86.64	83.98	84.94	39,828	+0.30(+0.35%)
Jan 12, 2022	87.31	88.33	84.64	84.64	48,903	-2.56(-2.94%)
Jan 11, 2022	87.46	87.79	86.16	87.20	52,366	+0.14(+0.16%)
Jan 10, 2022	85.46	87.37	82.68	87.06	45,540	+1.28(+1.49%)
Jan 07, 2022	88.04	89.06	85.58	85.78	37,337	-1.85(-2.11%)
Jan 06, 2022	88.64	89.57	87.03	87.63	61,481	-1.05(-1.18%)
Jan 05, 2022	91.35	93.34	88.52	88.68	73,633	-2.25(-2.47%)
Jan 04, 2022	93.71	96.96	90.92	90.93	61,223	-2.67(-2.85%)

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.