Indicators

Addus Homecare Corp (NQ: ADUS )

124.42 -1.27 (-1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	103.62	104.42	102.98	103.34	75,973	-0.40(-0.39%)
Mar 27, 2024	102.81	104.22	102.81	103.74	79,444	+1.18(+1.15%)
Mar 26, 2024	103.61	103.73	101.66	102.56	121,616	-0.15(-0.15%)
Mar 25, 2024	103.51	104.29	102.09	102.71	71,841	-0.79(-0.76%)
Mar 22, 2024	101.77	103.91	101.04	103.50	135,660	+2.20(+2.17%)
Mar 21, 2024	101.96	102.36	100.34	101.30	114,717	+0.06(+0.06%)
Mar 20, 2024	100.43	101.56	99.95	101.24	71,728	+0.70(+0.70%)
Mar 19, 2024	100.70	102.57	100.35	100.54	109,696	-0.66(-0.65%)
Mar 18, 2024	96.78	101.64	95.39	101.20	155,306	+4.44(+4.59%)
Mar 15, 2024	97.15	98.32	96.01	96.76	209,163	-1.29(-1.32%)
Mar 14, 2024	98.61	99.59	96.86	98.05	138,141	-1.05(-1.06%)
Mar 13, 2024	98.51	99.53	98.47	99.10	90,174	+0.52(+0.53%)
Mar 12, 2024	98.58	99.42	97.44	98.58	75,569	-0.18(-0.18%)
Mar 11, 2024	101.56	101.88	98.58	98.76	95,750	-3.49(-3.41%)
Mar 08, 2024	101.20	104.61	100.73	102.25	166,096	+1.65(+1.64%)
Mar 07, 2024	99.35	101.14	99.35	100.60	164,365	+1.35(+1.36%)
Mar 06, 2024	97.39	99.89	97.04	99.25	162,044	+1.56(+1.60%)
Mar 05, 2024	95.42	98.00	95.42	97.69	132,095	+1.94(+2.03%)
Mar 04, 2024	93.86	96.35	92.57	95.75	123,596	+1.89(+2.01%)

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.