Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.34 -0.40 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 88.77 89.82 88.77 89.22 83,568 +0.78(+0.88%)
Aug 30, 2022 89.15 89.67 88.37 88.44 70,874 -0.56(-0.63%)
Aug 29, 2022 89.25 90.12 87.74 89.00 53,152 -0.99(-1.10%)
Aug 26, 2022 93.76 93.76 89.66 89.99 60,040 -3.57(-3.82%)
Aug 25, 2022 91.98 94.45 91.04 93.56 71,605 +1.81(+1.97%)
Aug 24, 2022 93.35 94.96 91.46 91.75 89,660 -1.80(-1.92%)
Aug 23, 2022 96.02 96.68 93.43 93.55 77,055 -2.53(-2.63%)
Aug 22, 2022 95.24 97.19 95.12 96.08 58,505 -0.15(-0.16%)
Aug 19, 2022 95.12 97.42 94.44 96.23 66,974 +0.74(+0.77%)
Aug 18, 2022 95.02 95.67 94.11 95.49 50,523 +0.88(+0.93%)
Aug 17, 2022 94.88 94.88 93.81 94.61 43,200 -1.24(-1.29%)
Aug 16, 2022 96.15 96.15 94.90 95.85 59,964 -0.32(-0.33%)
Aug 15, 2022 94.30 96.24 93.75 96.17 57,492 +1.76(+1.86%)
Aug 12, 2022 93.54 94.89 93.10 94.41 62,013 +1.22(+1.31%)
Aug 11, 2022 94.24 94.84 93.18 93.19 54,591 -0.72(-0.77%)
Aug 10, 2022 94.25 94.25 92.00 93.91 67,390 +0.53(+0.57%)
Aug 09, 2022 92.92 94.17 92.57 93.38 67,904 -0.01(-0.01%)
Aug 08, 2022 93.56 94.93 92.56 93.39 53,666 +0.03(+0.03%)
Aug 05, 2022 92.53 93.37 91.58 93.36 63,384 +0.67(+0.72%)
Aug 04, 2022 94.50 95.55 92.65 92.69 117,454 -2.49(-2.62%)
Aug 03, 2022 95.83 97.33 92.68 95.18 85,020 -0.51(-0.53%)
Aug 02, 2022 96.22 98.81 94.57 95.69 119,391 +0.50(+0.53%)
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.