Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Addus HomeCare Corp | ADUS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -4.72 | -4.83% | 93.01 | 16:01:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 97.12 | 92.02 | 99.29 | 93.01 | 97.73 |
ADUS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 120.66 | 121.51 | 92.02 | 104.71 | 138,736 | -27.65 | -22.92% |
| 1 Month | 119.28 | 129.005 | 92.02 | 114.65 | 87,891 | -26.27 | -22.02% |
| 3 Months | 103.85 | 129.005 | 92.02 | 116.36 | 91,932 | -10.84 | -10.44% |
| 6 Months | 90.02 | 129.005 | 86.40 | 106.23 | 100,156 | 2.99 | 3.32% |
| 1 Year | 77.12 | 129.005 | 43.125 | 92.07 | 119,756 | 15.89 | 20.6% |
| 3 Years | 34.05 | 129.005 | 34.05 | 79.04 | 128,172 | 58.96 | 173.16% |
| 5 Years | 24.32 | 129.005 | 15.33 | 69.84 | 94,638 | 68.69 | 282.44% |
ADUS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 03 2021 | 97.73 | -6.40 | -6.15% | 102.63 | 103.43 | 97.275 | 130,660 |
| Mar 02 2021 | 104.13 | 1.67 | 1.63% | 100.58 | 105.11 | 100.07 | 169,625 |
| Mar 01 2021 | 102.46 | -5.11 | -4.75% | 108.09 | 108.38 | 101.75 | 125,109 |
| Feb 26 2021 | 107.57 | -5.69 | -5.02% | 113.30 | 113.35 | 101.75 | 175,590 |
| Feb 25 2021 | 113.26 | -8.05 | -6.64% | 120.66 | 121.51 | 113.00 | 92,698 |
| Feb 24 2021 | 121.31 | 6.22 | 5.4% | 115.46 | 121.99 | 114.23 | 99,032 |
| Feb 23 2021 | 115.09 | -0.43 | -0.37% | 115.23 | 116.09 | 112.375 | 72,025 |
| Feb 22 2021 | 115.52 | -2.09 | -1.78% | 116.78 | 116.78 | 113.46 | 35,765 |
| Feb 19 2021 | 117.61 | 0.79 | 0.68% | 116.90 | 118.20 | 115.86 | 80,437 |
| Feb 18 2021 | 116.82 | -2.89 | -2.41% | 119.15 | 119.15 | 115.45 | 112,023 |
| Feb 17 2021 | 119.71 | -1.78 | -1.47% | 120.21 | 121.49 | 119.23 | 61,306 |
| Feb 16 2021 | 121.49 | -1.68 | -1.36% | 123.52 | 123.52 | 120.145 | 65,946 |
| Feb 12 2021 | 123.17 | -0.58 | -0.47% | 123.32 | 124.00 | 122.22 | 90,491 |
| Feb 11 2021 | 123.75 | -1.30 | -1.04% | 125.48 | 126.14 | 123.25 | 74,805 |
| Feb 10 2021 | 125.05 | -0.98 | -0.78% | 126.80 | 127.74 | 124.565 | 55,786 |
| Feb 09 2021 | 126.03 | -0.66 | -0.52% | 127.10 | 127.10 | 125.4845 | 54,864 |
| Feb 08 2021 | 126.69 | 2.59 | 2.09% | 125.33 | 129.005 | 124.15 | 107,919 |
| Feb 05 2021 | 124.10 | 3.29 | 2.72% | 122.05 | 124.10 | 119.48 | 64,534 |
| Feb 04 2021 | 120.81 | 2.25 | 1.9% | 119.28 | 122.87 | 118.145 | 53,445 |
