Addus Homecare Corp (NQ: ADUS )

91.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 90.82 94.85 90.82 92.19 83,352 +2.68(+2.99%)
Dec 06, 2021 85.81 90.60 85.81 89.51 89,633 +5.32(+6.32%)
Dec 03, 2021 88.47 88.71 83.78 84.19 112,781 -4.56(-5.14%)
Dec 02, 2021 85.51 89.00 84.50 88.75 86,981 +3.54(+4.15%)
Dec 01, 2021 88.84 91.21 85.00 85.21 91,805 -2.01(-2.30%)
Nov 30, 2021 88.03 88.78 86.29 87.22 133,008 -1.49(-1.68%)
Nov 29, 2021 93.39 93.39 88.56 88.71 98,074 -2.68(-2.93%)
Nov 26, 2021 97.53 98.13 90.92 91.39 89,220 -8.63(-8.63%)
Nov 24, 2021 101.84 102.14 99.58 100.02 116,780 -1.87(-1.84%)
Nov 23, 2021 103.16 103.31 99.86 101.89 95,840 -0.97(-0.94%)
Nov 22, 2021 101.09 104.77 98.60 102.86 163,694 +2.49(+2.48%)
Nov 19, 2021 103.12 103.80 100.06 100.37 76,405 -3.21(-3.10%)
Nov 18, 2021 103.07 103.75 103.07 103.58 124,935 +0.74(+0.72%)
Nov 17, 2021 101.75 103.09 101.24 102.84 111,671 +0.40(+0.39%)
Nov 16, 2021 98.54 103.57 98.54 102.44 85,787 -0.45(-0.44%)
Nov 15, 2021 103.16 104.48 102.42 102.89 69,283 +0.02(+0.02%)
Nov 12, 2021 105.20 105.20 102.37 102.87 85,998 -2.31(-2.20%)
Nov 11, 2021 106.11 106.11 104.03 105.18 83,968 -0.72(-0.68%)
Nov 10, 2021 104.85 105.90 130,436 +0.58(+0.55%)
Nov 09, 2021 103.64 106.35 102.60 105.32 99,304 +1.68(+1.62%)
Nov 08, 2021 101.84 104.75 101.31 103.64 87,776 +1.61(+1.58%)
Nov 05, 2021 102.32 104.96 101.16 102.03 175,159 +0.92(+0.91%)
Nov 04, 2021 99.99 102.24 98.05 101.11 220,609 +2.43(+2.46%)
Nov 03, 2021 93.50 98.83 93.02 98.68 206,019 +5.64(+6.06%)
Nov 02, 2021 90.01 97.24 89.85 93.04 257,565 -2.96(-3.08%)
Nov 01, 2021 95.00 97.85 95.60 96.00 223,748 +2.50(+2.67%)
Oct 29, 2021 88.50 94.18 87.19 93.50 286,797 +6.01(+6.87%)
Oct 28, 2021 83.96 87.70 83.96 87.49 114,803 +3.93(+4.70%)
Oct 27, 2021 81.60 84.02 80.61 83.56 117,209 +1.56(+1.90%)
Oct 26, 2021 82.05 82.39 82.00 99,748 +0.00(+0.00%)
Oct 25, 2021 82.00 82.86 81.22 82.00 117,327 +0.00(+0.00%)
Oct 22, 2021 79.58 82.55 79.58 82.00 127,463 +2.50(+3.14%)
Oct 21, 2021 78.54 79.61 78.16 79.50 121,999 +1.11(+1.42%)
Oct 20, 2021 77.47 79.39 77.37 78.39 98,835 +1.19(+1.54%)
Oct 19, 2021 77.40 78.27 76.90 77.20 108,981 +0.20(+0.26%)
Oct 18, 2021 76.50 77.44 75.42 77.00 147,681 +0.00(+0.00%)
Oct 15, 2021 78.50 78.86 76.98 77.00 63,841 +0.00(+0.00%)
Oct 14, 2021 76.93 78.17 76.17 77.00 55,007 +0.34(+0.44%)
Oct 13, 2021 75.46 78.06 75.46 76.66 97,619 +1.23(+1.63%)
Oct 12, 2021 73.62 75.89 73.28 75.43 112,958 +2.21(+3.02%)
Oct 11, 2021 75.38 75.38 73.06 73.22 83,471 -1.91(-2.54%)
Oct 08, 2021 74.94 76.47 74.15 75.13 65,478 +0.41(+0.55%)
Oct 07, 2021 75.31 76.54 74.35 74.72 75,410 +0.13(+0.17%)
Oct 06, 2021 75.15 75.38 73.23 74.59 101,258 -1.15(-1.52%)
Oct 05, 2021 76.87 77.72 75.10 75.74 117,091 -1.29(-1.67%)
Oct 04, 2021 78.87 79.62 76.91 77.03 89,967 -1.93(-2.44%)
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.