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 (%)
Apr 28, 2023	95.00	95.00	77.47	81.74	1,517,351	-32.28(-28.31%)
Apr 27, 2023	112.30	114.97	111.71	114.02	147,602	+1.48(+1.32%)
Apr 26, 2023	112.62	113.57	111.50	112.54	66,904	-0.75(-0.66%)
Apr 25, 2023	112.77	113.94	112.03	113.29	111,376	-0.10(-0.09%)
Apr 24, 2023	112.47	114.07	111.41	113.39	58,221	+0.92(+0.82%)
Apr 21, 2023	112.92	113.22	111.38	112.47	62,881	-0.31(-0.27%)
Apr 20, 2023	109.30	112.95	109.08	112.78	115,632	+3.41(+3.12%)
Apr 19, 2023	109.01	110.18	107.77	109.37	66,485	+0.25(+0.23%)
Apr 18, 2023	110.26	110.26	107.70	109.12	57,601	-0.99(-0.90%)
Apr 17, 2023	111.08	111.40	109.29	110.11	60,040	-1.06(-0.95%)
Apr 14, 2023	111.90	112.38	110.43	111.17	52,638	-0.59(-0.53%)
Apr 13, 2023	112.44	112.94	110.34	111.76	134,581	-0.46(-0.41%)
Apr 12, 2023	112.45	113.66	111.73	112.22	54,699	+0.08(+0.07%)
Apr 11, 2023	111.21	113.03	111.21	112.14	54,192	+1.20(+1.08%)
Apr 10, 2023	108.32	111.22	107.59	110.94	111,829	+2.38(+2.19%)
Apr 06, 2023	108.44	109.50	107.47	108.56	73,001	+0.37(+0.34%)
Apr 05, 2023	104.36	108.62	102.93	108.19	116,445	+3.84(+3.68%)
Apr 04, 2023	108.22	108.68	103.67	104.35	176,934	-3.19(-2.97%)

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.