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 (%)
Jul 31, 2023	90.29	92.41	90.29	91.57	131,193	+0.98(+1.08%)
Jul 28, 2023	90.67	91.76	90.25	90.59	79,290	+0.52(+0.58%)
Jul 27, 2023	90.20	90.20	87.97	90.07	107,918	+0.59(+0.66%)
Jul 26, 2023	91.03	91.49	89.43	89.48	93,171	-1.84(-2.01%)
Jul 25, 2023	91.40	92.36	91.22	91.32	90,823	-0.17(-0.19%)
Jul 24, 2023	91.88	91.88	90.61	91.49	62,434	-0.05(-0.05%)
Jul 21, 2023	92.93	93.51	91.47	91.54	68,954	-1.04(-1.12%)
Jul 20, 2023	92.30	93.80	92.13	92.58	226,196	+0.49(+0.53%)
Jul 19, 2023	92.12	92.73	91.12	92.09	98,820	+0.02(+0.02%)
Jul 18, 2023	91.69	92.86	91.55	92.07	78,706	+0.52(+0.57%)
Jul 17, 2023	90.13	91.64	90.13	91.55	81,991	+1.30(+1.44%)
Jul 14, 2023	87.46	90.35	87.46	90.25	99,492	+2.79(+3.19%)
Jul 13, 2023	87.00	87.78	86.50	87.46	140,798	+0.91(+1.05%)
Jul 12, 2023	87.37	87.37	86.32	86.55	162,120	-0.21(-0.24%)
Jul 11, 2023	87.64	88.70	86.71	86.76	132,276	-0.73(-0.83%)
Jul 10, 2023	86.79	88.28	86.79	87.49	126,098	+1.04(+1.20%)
Jul 07, 2023	87.97	88.74	86.10	86.45	139,024	-1.52(-1.73%)
Jul 06, 2023	89.49	89.84	87.97	87.97	90,324	-2.12(-2.35%)
Jul 05, 2023	90.36	91.66	89.22	90.09	190,271	-0.61(-0.67%)

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.