Skip to main content

Addus Homecare Corp (NQ: ADUS )

104.00 +0.26 (+0.25%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 94.04 94.04 92.13 92.85 99,153 -1.56(-1.65%)
Dec 28, 2023 95.16 96.06 94.00 94.41 101,025 -1.11(-1.16%)
Dec 27, 2023 97.02 97.04 95.00 95.52 90,507 -1.40(-1.44%)
Dec 26, 2023 96.93 97.28 95.57 96.92 62,822 +0.57(+0.59%)
Dec 22, 2023 96.61 97.31 95.76 96.35 53,577 -0.08(-0.08%)
Dec 21, 2023 95.20 96.47 94.45 96.43 53,419 +1.77(+1.87%)
Dec 20, 2023 96.00 97.37 94.64 94.66 68,776 -1.34(-1.40%)
Dec 19, 2023 95.21 96.72 95.08 96.00 85,176 +1.56(+1.65%)
Dec 18, 2023 93.61 94.59 92.90 94.44 83,835 +1.68(+1.81%)
Dec 15, 2023 96.00 96.25 92.62 92.76 452,923 -3.22(-3.35%)
Dec 14, 2023 97.52 97.65 95.36 95.98 95,384 -0.88(-0.91%)
Dec 13, 2023 94.33 96.90 93.81 96.86 69,715 +2.45(+2.60%)
Dec 12, 2023 93.50 94.82 92.85 94.41 64,131 +1.79(+1.93%)
Dec 11, 2023 92.19 92.76 90.82 92.62 60,679 +0.89(+0.97%)
Dec 08, 2023 89.27 91.87 87.75 91.73 90,994 +2.38(+2.66%)
Dec 07, 2023 90.57 90.57 88.85 89.35 79,407 -0.74(-0.82%)
Dec 06, 2023 92.00 93.05 89.69 90.09 71,266 -1.61(-1.76%)
Dec 05, 2023 90.98 91.85 90.10 91.70 63,169 +0.23(+0.25%)
Dec 04, 2023 88.91 91.74 88.91 91.47 81,246 +1.89(+2.11%)
Dec 01, 2023 87.01 89.58 85.43 89.58 66,654 +2.38(+2.73%)
Nov 30, 2023 87.79 88.74 86.80 87.20 85,580 -0.50(-0.57%)
Nov 29, 2023 89.33 90.62 87.62 87.70 69,476 -1.46(-1.64%)
Nov 28, 2023 89.02 89.29 88.63 89.16 42,103 +0.15(+0.17%)
Nov 27, 2023 88.52 89.50 88.41 89.01 65,714 +0.06(+0.07%)
Nov 24, 2023 88.90 89.36 88.67 88.95 17,716 +0.19(+0.21%)
Nov 22, 2023 88.14 89.02 87.59 88.76 35,635 +1.42(+1.63%)
Nov 21, 2023 87.79 88.38 87.15 87.34 45,419 -0.38(-0.43%)
Nov 20, 2023 86.20 87.81 86.15 87.72 44,662 +1.88(+2.19%)
Nov 17, 2023 86.85 86.90 85.53 85.84 49,395 -0.08(-0.09%)
Nov 16, 2023 86.28 86.95 85.63 85.92 54,740 -0.37(-0.43%)
Nov 15, 2023 87.29 89.05 86.21 86.29 62,375 -1.18(-1.35%)
Nov 14, 2023 83.72 87.53 83.46 87.47 98,821 +5.42(+6.61%)
Nov 13, 2023 82.59 83.08 81.67 82.05 63,543 -0.31(-0.38%)
Nov 10, 2023 82.52 83.12 81.51 82.36 79,059 -0.23(-0.28%)
Nov 09, 2023 83.14 83.65 81.78 82.59 51,887 -0.44(-0.53%)
Nov 08, 2023 83.45 84.08 82.41 83.03 37,179 -0.72(-0.86%)
Nov 07, 2023 84.63 85.17 83.55 83.75 55,480 -1.08(-1.27%)
Nov 06, 2023 84.27 85.20 83.54 84.83 103,007 +0.16(+0.19%)
Nov 03, 2023 83.08 85.03 83.08 84.67 62,684 +2.58(+3.14%)
Nov 02, 2023 81.48 82.55 80.68 82.09 64,952 +1.26(+1.56%)
Nov 01, 2023 78.90 80.94 78.35 80.83 114,501 +1.93(+2.45%)
Oct 31, 2023 82.43 84.52 78.68 78.90 121,842 -4.29(-5.16%)
Oct 30, 2023 82.13 83.46 81.66 83.19 76,011 +1.26(+1.54%)
Oct 27, 2023 81.06 82.19 80.56 81.93 75,048 +0.62(+0.76%)
Oct 26, 2023 80.33 82.07 80.32 81.31 76,435 +0.78(+0.97%)
Oct 25, 2023 81.78 82.83 80.45 80.53 73,325 -1.74(-2.11%)
Oct 24, 2023 80.17 82.75 80.17 82.27 211,202 +2.38(+2.98%)
Oct 23, 2023 81.08 81.71 79.75 79.89 93,495 -1.05(-1.30%)
Oct 20, 2023 81.73 82.30 80.91 80.94 78,682 -0.37(-0.46%)
Oct 19, 2023 81.92 82.21 80.89 81.31 54,532 -0.60(-0.73%)
Oct 18, 2023 83.13 83.83 81.83 81.91 46,510 -1.53(-1.83%)
Oct 17, 2023 81.93 83.98 81.93 83.44 69,380 +1.59(+1.94%)
Oct 16, 2023 81.33 83.29 81.23 81.85 74,347 +1.58(+1.97%)
Oct 13, 2023 80.67 81.87 79.59 80.27 89,681 -0.70(-0.86%)
Oct 12, 2023 83.27 83.92 80.67 80.97 46,562 -1.80(-2.17%)
Oct 11, 2023 83.60 83.98 80.01 82.77 66,456 -0.45(-0.54%)
Oct 10, 2023 84.00 84.33 83.21 83.22 58,187 -0.62(-0.74%)
Oct 09, 2023 83.26 84.54 82.84 83.84 45,467 +0.28(+0.34%)
Oct 06, 2023 83.28 84.42 82.54 83.56 52,783 +0.27(+0.32%)
Oct 05, 2023 82.09 83.41 82.01 83.29 59,941 +0.62(+0.75%)
Oct 04, 2023 84.55 84.55 81.99 82.67 51,215 -0.18(-0.22%)
Oct 03, 2023 84.47 84.47 82.57 82.85 48,062 -2.08(-2.45%)
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.