Italia markets open in 7 hours 35 minutes

Addus HomeCare Corporation (ADUS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,50+0,74 (+0,78%)
Alla chiusura: 04:00PM EDT
95,50 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202493,9995,8692,4195,5095,50210.978
23 apr 202489,2395,1687,8894,7694,76412.500
22 apr 202497,5197,7693,2793,4993,49187.600
19 apr 202496,6698,1295,8797,1997,1993.900
18 apr 202496,4597,6595,8097,1697,16116.400
17 apr 202497,2699,5296,2596,6296,62108.600
16 apr 202497,5099,1296,5996,9996,99172.500
15 apr 202497,9798,0096,6496,7396,73114.800
12 apr 202498,5799,5697,5697,8597,8564.800
11 apr 202497,1999,5597,1899,2899,28146.100
10 apr 202496,7298,1395,8797,0297,02162.000
09 apr 2024101,55102,0897,5098,6798,67160.900
08 apr 2024103,20103,20101,05101,19101,1975.000
05 apr 2024101,79104,18101,79102,11102,1180.600
04 apr 2024103,20103,73102,05102,16102,1697.300
03 apr 2024100,94103,21100,94102,59102,5979.200
02 apr 2024102,12102,28100,39101,66101,66110.700
01 apr 2024103,93104,39102,25103,18103,1899.400
28 mar 2024103,62104,43102,98103,34103,3476.000
27 mar 2024102,81104,22102,81103,74103,7479.400
26 mar 2024103,61103,73101,66102,56102,56121.600
25 mar 2024103,51104,29102,10102,71102,7171.800
22 mar 2024101,77103,91101,04103,50103,50135.700
21 mar 2024101,96102,36100,34101,30101,30114.700
20 mar 2024100,43101,5699,95101,24101,2471.700
19 mar 2024100,70102,57100,35100,54100,54109.700
18 mar 202496,78101,6495,40101,20101,20155.300
15 mar 202497,1598,3296,0196,7696,76209.200
14 mar 202498,6199,5996,8798,0598,05138.100
13 mar 202498,5199,5398,4799,1099,1090.200
12 mar 202498,5899,4297,4498,5898,5875.600
11 mar 2024101,56101,8898,5898,7698,7695.800
08 mar 2024101,20104,61100,74102,25102,25166.100
07 mar 202499,35101,1499,35100,60100,60164.400
06 mar 202497,3999,8997,0499,2599,25162.000
05 mar 202495,4298,0095,4297,6997,69132.100
04 mar 202493,8696,3592,5795,7595,75123.600
01 mar 202492,6194,1392,0293,8693,86101.100
29 feb 202493,2093,2091,0392,2892,28118.900
28 feb 202492,2893,1290,6291,8591,85171.500
27 feb 202491,4196,7290,0092,1092,10375.500
26 feb 202485,9489,1985,9487,3387,33386.800
23 feb 202489,8390,3288,8989,1089,1097.200
22 feb 202490,9291,7089,2790,0090,00120.200
21 feb 202491,1291,4489,8891,4491,4470.700
20 feb 202493,2293,9891,3391,6291,6284.800
16 feb 202493,9696,8393,4894,3094,30101.600
15 feb 202492,3894,5692,3193,8493,8473.800
14 feb 202491,4192,2890,6992,2892,2853.600
13 feb 202493,6694,4289,4790,4290,42167.300
12 feb 202494,4597,2293,6795,5295,52123.300
09 feb 202490,9194,5390,2994,2494,24136.600
08 feb 202486,7090,9286,1790,9190,91211.600
07 feb 202487,9688,3786,6086,7886,78106.600
06 feb 202488,8589,4187,2487,4087,4089.900
05 feb 202488,0189,3387,9789,1189,1180.900
02 feb 202487,6189,0087,6188,8888,8879.500
01 feb 202486,6188,4986,6188,4988,4995.900
31 gen 202488,3989,3386,4386,6086,6088.500
30 gen 202488,5290,1288,0088,1888,1864.800
29 gen 202489,4090,7187,3988,9588,95168.900
26 gen 202489,0089,5488,1589,5089,5098.500
25 gen 202490,5490,8888,1388,9488,9472.000
24 gen 202491,6491,6489,4690,1190,1173.700
23 gen 202492,3892,3890,4190,6490,6476.200
22 gen 202491,9292,2490,9791,4991,4979.400
19 gen 202491,0391,3389,7091,1991,1960.000
18 gen 202490,0790,5988,5390,5490,5470.000
17 gen 202488,5990,8788,5989,7089,7094.300
16 gen 202486,6489,7086,4589,4989,49162.100
12 gen 202489,6190,0186,3086,9986,99114.200
11 gen 202488,3589,0288,0188,6388,6390.000
10 gen 202488,8788,8787,8988,6288,6257.500
09 gen 202489,7690,1789,0389,2489,2452.800
08 gen 202488,6690,9188,6690,7690,7658.200
05 gen 202489,4390,1188,2288,2688,2667.200
04 gen 202491,1191,1189,2889,9189,91100.800
03 gen 202492,9993,2890,6390,6490,6471.000
02 gen 202492,6495,2092,6493,2393,2384.100
29 dic 202394,0494,0492,1392,8592,8599.200
28 dic 202395,1696,0694,0094,4194,41101.000
27 dic 202397,0297,0495,0095,5295,5290.500
26 dic 202396,9397,2895,5796,9296,9262.800
22 dic 202396,6197,3195,7696,3596,3553.600
21 dic 202395,2096,4794,4596,4396,4353.400
20 dic 202396,0097,3794,6594,6694,6668.800
19 dic 202395,2196,7295,0996,0096,0085.200
18 dic 202393,6194,5992,9094,4494,4483.800
15 dic 202396,0096,2592,6292,7692,76439.000
14 dic 202397,5297,6595,3695,9895,9895.400
13 dic 202394,3396,9093,8196,8696,8670.000
12 dic 202393,5094,8292,8594,4194,4164.100
11 dic 202392,1992,7690,8292,6292,6260.700
08 dic 202389,2791,8787,7591,7391,7391.000
07 dic 202390,5790,5788,8589,3589,3579.400
06 dic 202392,0093,0589,7090,0990,0971.300
05 dic 202390,9891,8590,1091,7091,7063.200
04 dic 202388,9191,7488,9191,4791,4781.200
01 dic 202387,0189,5885,4389,5889,5866.700
30 nov 202387,7988,7486,8087,2087,2085.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...