Hot Features
프리미엄
Addus HomeCare Corp (ADUS)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -0.417783383257 | 126.86 | 134.64 | 126.06 | 149554 | 130.33218943 | CS |
| 4 | 1.14 | 0.910615863887 | 125.19 | 136.72 | 123.79 | 139411 | 129.19095816 | CS |
| 12 | -5.49 | -4.1647701411 | 131.82 | 136.72 | 116.69 | 139962 | 126.86244203 | CS |
| 26 | 3.23 | 2.62388302193 | 123.1 | 136.72 | 114.97 | 131507 | 127.83500308 | CS |
| 52 | 37.81 | 42.7135110709 | 88.52 | 136.72 | 85.94 | 136815 | 116.32200308 | CS |
| 156 | 50.3 | 66.1580954886 | 76.03 | 136.72 | 68.57 | 110629 | 102.1777027 | CS |
| 260 | 29.1 | 29.9290342487 | 97.23 | 136.72 | 43.125 | 111294 | 97.92869288 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 126.33 | 0.06 | 0.05 | 126.97 | 127.64 | 124.57 | 213436 |
| 1738193700 | 126.27 | -5.92 | -4.48 | 131.38999 | 132.54 | 126.06 | 164101 |
| 1738107300 | 132.19 | -0.62 | -0.47 | 132.81 | 134.63999 | 130.08 | 193806 |
| 1738020900 | 132.81 | 2.19 | 1.68 | 130.11 | 133.68 | 130.11 | 108398 |
| 1737761700 | 130.62 | -2.04 | -1.54 | 126.86 | 130.69999 | 126.44 | 131909 |
| 1737675300 | 132.66 | 0 | 0.00 | 132.66 | 132.66 | 132.66 | 0 |
| 1737588900 | 132.66 | -3.26 | -2.40 | 135.93 | 136.72 | 131.75 | 234398 |
| 1737502500 | 135.91999 | 2.05 | 1.53 | 134.29 | 136.68 | 134.29 | 123655 |
| 1737156900 | 133.87 | 0.55 | 0.41 | 133.83 | 134.38 | 132.455 | 122605 |
| 1737070500 | 133.32499 | 2.05 | 1.57 | 131.27 | 133.69999 | 130.85499 | 121651 |
| 1736984100 | 131.27 | 2.72 | 2.12 | 130.22 | 131.409 | 129.76 | 117750 |
| 1736897700 | 128.55 | 2.21 | 1.75 | 126.9 | 129.02 | 125.34 | 105062 |
| 1736811300 | 126.34 | 1 | 0.80 | 125.17 | 126.84 | 124.1624 | 117782 |
| 1736552100 | 125.34 | -1.08 | -0.85 | 125.23 | 126.28 | 124.31 | 146160 |
| 1736379300 | 126.42 | 0.72 | 0.57 | 125.42 | 127 | 124.635 | 109891 |
| 1736292900 | 125.7 | 0 | 0.00 | 126.27 | 126.635 | 124.22 | 129222 |
| 1736206500 | 125.7 | 1.11 | 0.89 | 124.12 | 125.91 | 123.79 | 177527 |
| 1735947300 | 124.59 | 0.33 | 0.27 | 124.79 | 125.55 | 124 | 63465 |
| 1735860900 | 124.26 | -1.09 | -0.87 | 125.4 | 125.765 | 123.95 | 211644 |
| 1735688100 | 125.35 | -0.93 | -0.74 | 127 | 127.89 | 125.09 | 89089 |
| 1735601700 | 126.28 | -1.96 | -1.53 | 127.48 | 128.2371 | 126.26 | 72655 |
| 1735342500 | 128.24 | -1.94 | -1.49 | 129.77 | 130.33 | 127.34 | 71011 |
| 1735256100 | 130.18 | 1.29 | 1.00 | 128.18 | 130.22999 | 128.18 | 56799 |
| 1735077840 | 128.88999 | 0.03 | 0.02 | 129.41 | 130.19999 | 127.648 | 44766 |
| 1734996900 | 128.86 | -2.54 | -1.93 | 130.85 | 131.82 | 128.13 | 134949 |
| 1734737700 | 131.4 | 1.8 | 1.39 | 128.93 | 132.55 | 126.14 | 473672 |
| 1734651300 | 129.6 | -0.15 | -0.12 | 129.32 | 130.88 | 126.08 | 255793 |
| 1734564900 | 129.75 | -0.98 | -0.75 | 131.72999 | 131.93 | 128.34 | 305655 |
| 1734478500 | 130.72999 | 0.32 | 0.25 | 130.47 | 131.38 | 128.435 | 273222 |
| 1734392100 | 130.41 | 5.41 | 4.33 | 126 | 131.9779 | 125.02 | 367170 |
| 1734132900 | 125 | 3 | 2.46 | 121.71 | 125.13 | 121.5 | 191398 |
| 1734046500 | 122 | 1.1 | 0.91 | 120.9 | 124.01 | 120.38 | 137707 |
| 1733960100 | 120.9 | -2.06 | -1.67 | 123 | 123 | 120.1015 | 99255 |
| 1733873700 | 122.955 | 2.24 | 1.85 | 121.69 | 123.46 | 120.43 | 89441 |
| 1733787300 | 120.72 | -0.02 | -0.02 | 120.46 | 122.11 | 120.35 | 93393 |
| 1733528100 | 120.74 | 0.47 | 0.39 | 120.42 | 121 | 119.025 | 131458 |
| 1733441700 | 120.27 | -3.33 | -2.69 | 123.33 | 123.33 | 120.01 | 111741 |
| 1733355300 | 123.6 | 1.4 | 1.15 | 122.57 | 123.75 | 122.15 | 91946 |
| 1733268900 | 122.2 | -0.89 | -0.72 | 124.07 | 124.07 | 121.66 | 86334 |
| 1733182500 | 123.09 | 0.25 | 0.20 | 122.84 | 123.19 | 121.5 | 127629 |
| 1732917840 | 122.84 | 1.55 | 1.28 | 122.35 | 123.5195 | 121.3 | 63892 |
| 1732750500 | 121.29 | -3.12 | -2.51 | 124.64 | 125.155 | 120.97 | 107867 |
| 1732664100 | 124.41 | 1.46 | 1.19 | 122.77 | 124.56 | 122.02 | 130280 |
| 1732577700 | 122.95 | -1.37 | -1.10 | 124.93 | 125.92 | 121.77 | 141184 |
| 1732318500 | 124.32 | 3.48 | 2.88 | 121.48 | 124.37 | 120.96 | 154539 |
| 1732232100 | 120.84 | -0.15 | -0.12 | 121.53 | 121.53 | 118.305 | 125032 |
| 1732145700 | 120.99 | 0.79 | 0.66 | 120.31 | 121.82 | 119.57 | 131208 |
| 1732059300 | 120.2 | 1.93 | 1.63 | 117.36 | 120.4 | 116.69 | 113453 |
| 1731972900 | 118.27 | -1.51 | -1.26 | 119.86 | 120.65 | 118.1138 | 134236 |
| 1731713700 | 119.78 | -2.29 | -1.88 | 121.83 | 122.64 | 119.4 | 129357 |
| 1731627300 | 122.07 | -1.22 | -0.99 | 123.56 | 123.56 | 120.88 | 105546 |
| 1731540900 | 123.29 | -2.86 | -2.27 | 127.1 | 127.27 | 123.2 | 107157 |
| 1731454500 | 126.15 | -1.8 | -1.41 | 127.65 | 128.47999 | 125.58 | 83926 |
| 1731368100 | 127.95 | 0.37 | 0.29 | 129.05 | 129.21 | 127.35 | 79589 |
| 1731108900 | 127.58 | -1.5 | -1.16 | 128.97 | 129.81 | 127.46 | 140597 |
| 1731022500 | 129.08 | -1.88 | -1.44 | 131.51 | 133.41 | 128.53 | 197655 |
| 1730936100 | 130.96 | 6.79 | 5.47 | 129.4 | 133.81 | 127.13 | 204655 |
| 1730849700 | 124.17 | -4.79 | -3.71 | 124.82 | 126.51 | 117.27 | 242435 |
| 1730763300 | 128.96 | 2.69 | 2.13 | 125.32 | 129.4125 | 125.32 | 206283 |
| 1730500500 | 126.27 | 1.85 | 1.49 | 124.68 | 127.61 | 124.68 | 146545 |
| 1730414100 | 124.42 | -1.27 | -1.01 | 125.14 | 126.02 | 123.45 | 120655 |
