Addus Homecare Corp (NQ: ADUS )

110.33 +0.05 (+0.05%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 106.71 110.92 106.09 110.28 81,110 +3.08(+2.87%)
Nov 29, 2022 108.50 109.41 106.69 107.20 47,254 -1.00(-0.92%)
Nov 28, 2022 107.09 110.92 107.09 108.20 81,535 +0.56(+0.52%)
Nov 25, 2022 107.65 108.97 107.62 107.64 21,248 -0.95(-0.87%)
Nov 23, 2022 108.39 108.78 105.89 108.59 48,005 +0.83(+0.77%)
Nov 22, 2022 104.62 107.79 104.55 107.76 67,273 +3.15(+3.01%)
Nov 21, 2022 106.14 106.61 104.47 104.61 79,598 -2.60(-2.43%)
Nov 18, 2022 108.39 108.50 106.03 107.21 91,372 +0.06(+0.06%)
Nov 17, 2022 105.61 107.76 104.05 107.15 84,286 +1.55(+1.47%)
Nov 16, 2022 106.35 107.32 105.22 105.60 42,780 -0.66(-0.62%)
Nov 15, 2022 106.48 107.96 105.86 106.26 72,937 +0.31(+0.29%)
Nov 14, 2022 105.33 106.99 104.93 105.95 88,357 +0.79(+0.75%)
Nov 11, 2022 107.07 107.07 104.24 105.16 68,587 -1.27(-1.19%)
Nov 10, 2022 108.42 108.58 105.04 106.43 114,275 +0.49(+0.46%)
Nov 09, 2022 106.88 107.08 105.36 105.94 107,311 -0.84(-0.79%)
Nov 08, 2022 109.77 109.94 105.30 106.78 179,269 -3.01(-2.74%)
Nov 07, 2022 109.25 110.59 108.15 109.79 87,574 +0.54(+0.49%)
Nov 04, 2022 109.25 110.18 107.30 109.25 96,936 +1.25(+1.16%)
Nov 03, 2022 107.60 109.18 106.27 108.00 168,820 +0.20(+0.19%)
Nov 02, 2022 108.53 111.50 105.95 107.80 158,055 -0.78(-0.72%)
Nov 01, 2022 107.11 111.13 102.32 108.58 195,527 +6.16(+6.01%)
Oct 31, 2022 106.17 106.17 101.45 102.42 165,756 -2.85(-2.71%)
Oct 28, 2022 101.81 105.48 100.81 105.27 129,339 +4.00(+3.95%)
Oct 27, 2022 111.88 111.88 100.97 101.27 242,533 -10.79(-9.63%)
Oct 26, 2022 109.18 112.11 108.18 112.06 124,524 +3.78(+3.49%)
Oct 25, 2022 105.88 108.30 105.88 108.28 91,319 +3.19(+3.04%)
Oct 24, 2022 106.35 106.82 103.79 105.09 91,791 -0.08(-0.08%)
Oct 21, 2022 104.70 105.33 102.14 105.17 192,498 +0.64(+0.61%)
Oct 20, 2022 103.62 104.62 102.46 104.53 80,945 +0.38(+0.36%)
Oct 19, 2022 103.76 104.36 101.97 104.15 98,476 +0.18(+0.17%)
Oct 18, 2022 104.91 106.52 103.55 103.97 147,151 +0.00(+0.00%)
Oct 17, 2022 103.23 105.17 101.56 103.97 177,983 +1.72(+1.68%)
Oct 14, 2022 105.21 106.39 101.07 102.25 150,615 -2.52(-2.41%)
Oct 13, 2022 100.50 105.79 99.26 104.77 147,402 +3.74(+3.70%)
Oct 12, 2022 98.95 101.47 98.95 101.03 110,082 +2.16(+2.18%)
Oct 11, 2022 98.40 99.87 97.02 98.87 126,773 +0.37(+0.38%)
Oct 10, 2022 97.14 100.16 96.52 98.50 66,339 +1.41(+1.45%)
Oct 07, 2022 96.70 97.95 95.57 97.09 55,025 -0.80(-0.82%)
Oct 06, 2022 97.50 98.41 96.92 97.89 48,129 +0.46(+0.47%)
Oct 05, 2022 97.95 99.06 96.36 97.43 71,818 -0.95(-0.97%)
Oct 04, 2022 98.75 102.23 96.84 98.38 139,571 +1.38(+1.42%)
Oct 03, 2022 95.68 97.07 92.04 97.00 268,308 +1.76(+1.85%)
Sep 30, 2022 95.36 97.88 93.68 95.24 207,654 +0.12(+0.13%)
Sep 29, 2022 94.62 95.21 93.01 95.12 166,274 +0.12(+0.13%)
Sep 28, 2022 93.53 95.11 92.68 95.00 136,877 +1.71(+1.83%)
Sep 27, 2022 92.42 93.42 91.22 93.29 130,374 +1.34(+1.46%)
Sep 26, 2022 88.86 92.49 88.46 91.95 95,334 +2.60(+2.91%)
Sep 23, 2022 90.88 90.92 88.25 89.35 73,692 -1.87(-2.05%)
Sep 22, 2022 92.86 92.86 89.96 91.22 186,108 -2.00(-2.15%)
Sep 21, 2022 92.88 94.58 91.95 93.22 120,459 +1.16(+1.26%)
Sep 20, 2022 91.50 92.36 90.54 92.06 82,084 -0.25(-0.27%)
Sep 19, 2022 91.36 92.61 90.31 92.31 65,548 -0.01(-0.01%)
Sep 16, 2022 90.62 92.66 89.24 92.32 206,672 +0.88(+0.96%)
Sep 15, 2022 91.04 92.30 90.67 91.44 51,831 +0.40(+0.44%)
Sep 14, 2022 91.74 91.92 90.45 91.04 59,895 -0.58(-0.63%)
Sep 13, 2022 92.71 93.27 90.55 91.62 68,687 -2.24(-2.39%)
Sep 12, 2022 93.36 94.75 92.53 93.86 62,205 +0.30(+0.32%)
Sep 09, 2022 94.10 94.43 92.86 93.56 57,724 -0.09(-0.10%)
Sep 08, 2022 91.22 93.82 91.22 93.65 64,765 +2.01(+2.19%)
Sep 07, 2022 87.72 91.81 87.46 91.64 101,465 +3.71(+4.22%)
Sep 06, 2022 87.72 88.56 85.64 87.93 120,554 +0.01(+0.01%)
Sep 02, 2022 88.21 89.56 87.22 87.92 80,735 +0.64(+0.73%)
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.