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 (%)
Jan 31, 2023	106.48	108.17	106.36	107.52	69,346	+1.48(+1.40%)
Jan 30, 2023	106.12	107.64	105.28	106.04	50,750	-0.36(-0.34%)
Jan 27, 2023	106.48	107.32	105.31	106.40	48,205	-0.53(-0.50%)
Jan 26, 2023	107.80	108.15	105.39	106.93	54,827	-0.23(-0.21%)
Jan 25, 2023	109.21	110.02	106.69	107.16	76,609	-2.67(-2.43%)
Jan 24, 2023	111.59	112.20	109.12	109.83	59,748	-2.45(-2.18%)
Jan 23, 2023	109.21	112.61	108.66	112.28	69,799	+2.70(+2.46%)
Jan 20, 2023	107.84	109.67	106.45	109.58	89,841	+2.59(+2.42%)
Jan 19, 2023	104.75	107.81	104.11	106.99	71,431	+1.53(+1.45%)
Jan 18, 2023	105.50	107.11	105.18	105.46	75,942	+0.10(+0.09%)
Jan 17, 2023	104.67	106.42	104.42	105.36	47,844	+0.94(+0.90%)
Jan 13, 2023	101.89	106.27	101.89	104.42	63,584	+1.78(+1.73%)
Jan 12, 2023	102.49	103.33	100.79	102.64	63,618	+0.49(+0.48%)
Jan 11, 2023	101.84	102.43	100.01	102.15	70,298	+0.63(+0.62%)
Jan 10, 2023	101.16	102.05	100.50	101.52	70,431	+0.86(+0.85%)
Jan 09, 2023	102.35	102.83	100.66	100.66	55,581	-0.69(-0.68%)
Jan 06, 2023	99.83	103.04	99.25	101.35	69,951	+2.45(+2.48%)
Jan 05, 2023	100.76	101.49	97.83	98.90	84,846	-2.34(-2.31%)
Jan 04, 2023	99.64	101.52	97.50	101.24	119,097	+1.94(+1.95%)

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.