기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Addus HomeCare Corp | ADUS | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
94.54 | 93.40 | 95.67 | 94.54 |
ADUS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 97.51 | 97.76 | 87.881 | 94.26 | 238,771 | -3.77 | -3.87% |
1개월 | 103.93 | 104.39 | 87.881 | 97.05 | 143,809 | -10.19 | -9.80% |
3개월 | 88.01 | 104.61 | 85.94 | 95.86 | 135,700 | 5.73 | 6.51% |
6개월 | 82.13 | 104.61 | 78.35 | 93.29 | 106,829 | 11.61 | 14.14% |
1년 | 83.60 | 104.61 | 77.30 | 90.63 | 111,501 | 10.14 | 12.13% |
3년 | 110.53 | 114.99 | 68.57 | 91.83 | 102,670 | -16.79 | -15.19% |
5년 | 69.51 | 129.005 | 43.125 | 90.55 | 111,390 | 24.23 | 34.86% |
ADUS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 94.54 | 2.84 | 3.10% | 91.23 | 95.17 | 90.90 | 205,950 |
26 4월(4) 2024 | 91.70 | -3.80 | -3.98% | 94.32 | 94.32 | 91.51 | 159,016 |
25 4월(4) 2024 | 95.50 | 0.74 | 0.78% | 93.87 | 95.86 | 92.40 | 228,748 |
24 4월(4) 2024 | 94.76 | 1.27 | 1.36% | 89.23 | 95.16 | 87.881 | 412,526 |
23 4월(4) 2024 | 93.49 | -3.70 | -3.81% | 97.51 | 97.76 | 93.27 | 187,615 |
20 4월(4) 2024 | 97.19 | 0.03 | 0.03% | 96.66 | 98.12 | 95.87 | 93,878 |
19 4월(4) 2024 | 97.16 | 0.54 | 0.56% | 96.45 | 97.65 | 95.80 | 116,377 |
18 4월(4) 2024 | 96.62 | -0.37 | -0.38% | 97.26 | 99.52 | 96.25 | 108,623 |
17 4월(4) 2024 | 96.99 | 0.26 | 0.27% | 97.50 | 99.12 | 96.59 | 172,469 |
16 4월(4) 2024 | 96.73 | -1.12 | -1.14% | 97.97 | 98.43 | 96.64 | 114,776 |
13 4월(4) 2024 | 97.85 | -1.43 | -1.44% | 98.57 | 99.56 | 97.56 | 64,825 |
12 4월(4) 2024 | 99.28 | 2.26 | 2.33% | 97.19 | 99.55 | 97.08 | 146,251 |
11 4월(4) 2024 | 97.02 | -1.65 | -1.67% | 96.72 | 98.1303 | 95.865 | 161,987 |
10 4월(4) 2024 | 98.67 | -2.52 | -2.49% | 101.55 | 102.08 | 97.50 | 160,932 |
09 4월(4) 2024 | 101.19 | -0.92 | -0.90% | 103.20 | 103.20 | 101.052 | 74,978 |
06 4월(4) 2024 | 102.11 | -0.05 | -0.05% | 101.79 | 104.18 | 101.13 | 80,647 |
05 4월(4) 2024 | 102.16 | -0.43 | -0.42% | 103.20 | 103.73 | 102.05 | 97,307 |
04 4월(4) 2024 | 102.59 | 0.93 | 0.91% | 100.94 | 103.21 | 100.87 | 79,188 |
03 4월(4) 2024 | 101.66 | -1.52 | -1.47% | 102.12 | 102.28 | 100.39 | 110,701 |
02 4월(4) 2024 | 103.18 | -0.16 | -0.15% | 103.93 | 104.39 | 102.25 | 99,379 |