investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ADUS: Addus HomeCare Corporation - Common Stock





Clear duplicates of prices



2024-02-27

ADUS 2024-02-27 06:00:3799.93 71.30 -1.99%
ADUS 2024-02-27 09:00:4299.93 78.65 -1.99%
ADUS 2024-02-27 10:00:4299.93 71.30 -1.99%
ADUS 2024-02-27 11:00:4794.65 93.67 8.02%
ADUS 2024-02-27 12:00:3891.59 90.40 4.05%
ADUS 2024-02-27 13:00:4192.35 91.88 5.56%
ADUS 2024-02-27 14:00:4092.04 91.53 4.93%
ADUS 2024-02-27 15:00:3892.82 92.36 5.72%
ADUS 2024-02-27 16:00:3493.47 92.98 6.42%
ADUS 2024-02-27 17:00:40100.00 90.10 5.35%
ADUS 2024-02-27 17:45:33
10-K Sec report https://www.sec.gov/Archives/edgar/data/1468328/000095017024021284/0000950170-24-021284-index.htm
10-K - Addus HomeCare Corp (0001468328) (Filer)
ADUS 2024-02-27 18:00:41100.00 90.10 5.46%
ADUS 2024-02-27 21:00:430.00 0.00 5.46%
2024-02-28

ADUS 2024-02-28 06:00:4399.93 90.35 5.46%
ADUS 2024-02-28 10:00:4599.93 91.88 5.46%
ADUS 2024-02-28 11:00:4092.40 92.07 0.27%
ADUS 2024-02-28 12:00:4091.07 90.76 -1.45%
ADUS 2024-02-28 13:00:3892.13 91.47 -0.33%
ADUS 2024-02-28 14:00:4192.38 92.16 0.24%
ADUS 2024-02-28 15:00:4092.34 92.15 0.24%
ADUS 2024-02-28 16:00:3892.27 92.08 0.06%
ADUS 2024-02-28 17:00:4193.69 90.35 -0.29%
ADUS 2024-02-28 18:00:3793.69 90.10 -0.27%
ADUS 2024-02-28 19:00:4299.93 90.35 -0.27%
ADUS 2024-02-28 21:00:500.00 0.00 -0.27%
2024-02-29

ADUS 2024-02-29 06:00:4199.93 90.35 -0.27%
ADUS 2024-02-29 10:00:4299.93 91.50 -0.27%
ADUS 2024-02-29 11:00:4492.90 92.65 1.03%
ADUS 2024-02-29 12:00:4591.94 91.64 0.02%
ADUS 2024-02-29 13:00:4092.22 91.82 0.02%
ADUS 2024-02-29 14:00:4291.91 91.23 -0.40%
ADUS 2024-02-29 15:00:4291.81 91.49 -0.13%
ADUS 2024-02-29 16:00:4591.28 91.06 -0.66%
ADUS 2024-02-29 17:00:3999.93 90.43 0.47%
ADUS 2024-02-29 19:00:4299.93 90.35 0.47%
ADUS 2024-02-29 21:00:570.00 0.00 0.47%
2024-03-01

ADUS 2024-03-01 06:00:4299.93 90.35 0.47%
ADUS 2024-03-01 11:00:4192.57 92.13 0.08%
ADUS 2024-03-01 12:00:4493.12 92.80 0.74%
ADUS 2024-03-01 13:00:4493.88 93.66 1.51%
ADUS 2024-03-01 14:00:4394.01 93.65 1.59%
ADUS 2024-03-01 15:00:4594.04 93.86 1.81%
ADUS 2024-03-01 16:00:4194.04 93.83 1.85%
ADUS 2024-03-01 17:00:4495.10 91.98 1.72%
ADUS 2024-03-01 18:00:4195.10 91.98 1.71%
ADUS 2024-03-01 19:00:4195.10 90.35 1.71%
2024-03-02

ADUS 2024-03-02 08:54:07
Addus HomeCare Corporation (ADUS) Q4 2023 Earnings Call Transcript
2024-03-04

ADUS 2024-03-04 00:00:520.00 0.00 1.71%
ADUS 2024-03-04 06:00:4699.93 90.35 1.71%
ADUS 2024-03-04 08:00:41103.23 90.35 1.71%
ADUS 2024-03-04 11:00:4094.34 93.70 -0.17%
ADUS 2024-03-04 12:00:4492.95 92.66 -1.02%
ADUS 2024-03-04 13:00:4193.92 93.62 0.00%
ADUS 2024-03-04 14:00:4194.59 94.41 0.66%
ADUS 2024-03-04 15:00:4495.40 95.00 1.44%
ADUS 2024-03-04 16:00:3895.74 95.48 1.82%
ADUS 2024-03-04 17:00:4597.67 93.83 2.05%
ADUS 2024-03-04 18:00:4097.67 95.75 2.01%
ADUS 2024-03-04 19:00:38153.08 95.75 2.01%
ADUS 2024-03-04 21:00:490.00 0.00 2.01%
2024-03-05

ADUS 2024-03-05 06:00:41152.24 95.75 2.01%
ADUS 2024-03-05 08:00:37105.00 95.75 2.01%
ADUS 2024-03-05 11:00:4196.35 95.53 0.20%
ADUS 2024-03-05 12:00:4196.51 96.22 0.66%
ADUS 2024-03-05 13:00:3997.50 97.21 1.85%
ADUS 2024-03-05 14:00:4297.12 97.00 1.40%
ADUS 2024-03-05 15:00:4297.33 97.10 1.49%
ADUS 2024-03-05 16:00:3897.43 97.35 1.77%
ADUS 2024-03-05 17:00:3999.64 97.75 2.07%
ADUS 2024-03-05 18:00:3699.64 95.74 2.03%
ADUS 2024-03-05 19:00:40105.00 92.69 2.03%
ADUS 2024-03-05 21:00:500.00 0.00 2.03%
2024-03-06

ADUS 2024-03-06 06:00:43119.93 92.00 2.03%
ADUS 2024-03-06 07:10:01
8-K Sec report https://www.sec.gov/Archives/edgar/data/1562476/000119312524059943/0001193125-24-059943-index.htm
8-K - Taylor Morrison Home Corp (0001562476) (Filer)
ADUS 2024-03-06 08:00:48105.00 92.00 2.03%
ADUS 2024-03-06 11:00:4097.85 97.27 0.11%
ADUS 2024-03-06 12:00:4497.88 97.68 0.17%
ADUS 2024-03-06 13:00:3699.72 99.44 1.94%
ADUS 2024-03-06 14:01:0899.11 98.77 1.31%
ADUS 2024-03-06 15:00:4498.78 98.28 1.01%
ADUS 2024-03-06 16:00:3799.08 98.63 1.30%
ADUS 2024-03-06 17:00:41101.23 98.00 1.63%
ADUS 2024-03-06 18:00:43101.23 98.00 1.60%
ADUS 2024-03-06 19:00:45105.00 98.00 1.60%
ADUS 2024-03-06 20:00:39105.00 99.25 1.60%
ADUS 2024-03-06 21:00:540.00 0.00 1.60%
ADUS 2024-03-06 22:00:53105.00 99.25 1.60%
2024-03-07

ADUS 2024-03-07 06:00:38119.93 92.00 1.60%
ADUS 2024-03-07 08:00:42157.80 92.00 1.60%
ADUS 2024-03-07 10:00:42158.80 92.00 1.60%
ADUS 2024-03-07 11:00:39100.05 99.56 0.59%
ADUS 2024-03-07 12:00:46100.10 99.77 0.67%
ADUS 2024-03-07 13:00:40100.18 100.00 0.91%
ADUS 2024-03-07 14:00:42100.82 100.57 1.41%
ADUS 2024-03-07 15:00:44100.90 100.66 1.57%
ADUS 2024-03-07 16:00:42100.27 99.76 0.84%
ADUS 2024-03-07 17:00:45102.61 100.00 1.38%
ADUS 2024-03-07 18:00:39102.61 100.00 1.36%
ADUS 2024-03-07 19:00:39160.11 100.00 1.36%
ADUS 2024-03-07 21:00:490.00 0.00 1.36%
2024-03-08

ADUS 2024-03-08 06:00:43119.93 92.00 1.36%
ADUS 2024-03-08 08:00:34105.00 92.00 1.36%
ADUS 2024-03-08 09:00:37105.00 92.00 -1.60%
ADUS 2024-03-08 11:00:44102.18 101.24 0.90%
ADUS 2024-03-08 12:00:40104.50 104.06 3.63%
ADUS 2024-03-08 13:00:42103.30 102.98 2.56%
ADUS 2024-03-08 14:00:38102.46 102.00 1.46%
ADUS 2024-03-08 15:00:42101.39 100.94 0.69%
ADUS 2024-03-08 16:00:46101.36 100.99 0.40%
ADUS 2024-03-08 17:00:46104.30 100.20 1.66%
ADUS 2024-03-08 18:00:40104.30 100.20 1.64%
ADUS 2024-03-08 19:00:39105.00 99.00 1.64%
ADUS 2024-03-08 21:00:430.00 0.00 1.64%
ADUS 2024-03-08 22:00:47105.00 99.00 1.64%
2024-03-11

ADUS 2024-03-11 00:01:000.00 0.00 1.64%
ADUS 2024-03-11 05:00:40119.93 92.00 1.64%
ADUS 2024-03-11 07:00:42105.00 92.00 1.64%
ADUS 2024-03-11 10:00:42100.79 100.02 -2.18%
ADUS 2024-03-11 11:00:40100.64 100.06 -1.89%
ADUS 2024-03-11 12:00:42101.10 100.81 -1.42%
ADUS 2024-03-11 13:00:45101.24 100.94 -1.06%
ADUS 2024-03-11 14:00:42100.45 100.24 -1.96%
ADUS 2024-03-11 15:00:41100.10 99.90 -2.15%
ADUS 2024-03-11 16:00:40100.74 98.11 -3.47%
ADUS 2024-03-11 17:00:35100.74 98.11 -3.41%
ADUS 2024-03-11 18:00:44105.00 98.11 -3.41%
ADUS 2024-03-11 20:00:390.00 0.00 -3.41%
2024-03-12

ADUS 2024-03-12 05:00:38100.00 92.00 -3.41%
ADUS 2024-03-12 07:00:43116.81 92.00 -3.41%
ADUS 2024-03-12 09:00:39100.00 92.00 -3.41%
ADUS 2024-03-12 10:00:4299.17 98.38 -0.29%
ADUS 2024-03-12 11:00:4499.03 98.70 -0.06%
ADUS 2024-03-12 12:00:3999.07 98.86 0.26%
ADUS 2024-03-12 13:00:4299.15 98.96 0.33%
ADUS 2024-03-12 14:00:3799.24 98.98 0.25%
ADUS 2024-03-12 15:00:4599.26 99.09 0.44%
ADUS 2024-03-12 16:00:40100.55 96.61 -0.18%
ADUS 2024-03-12 17:00:38100.55 96.61 -2.17%
ADUS 2024-03-12 18:00:41119.93 92.00 -2.17%
ADUS 2024-03-12 20:00:420.00 0.00 -2.17%
2024-03-13

ADUS 2024-03-13 05:00:43119.93 92.00 -2.17%
ADUS 2024-03-13 07:00:41105.00 92.00 -2.17%
ADUS 2024-03-13 10:00:4299.25 98.40 0.38%
ADUS 2024-03-13 11:00:4398.71 98.47 0.01%
ADUS 2024-03-13 12:00:4099.27 98.83 0.56%
ADUS 2024-03-13 13:00:4298.94 98.75 0.21%
ADUS 2024-03-13 14:00:4799.31 99.05 0.49%
ADUS 2024-03-13 15:00:3999.50 99.25 0.81%
ADUS 2024-03-13 16:00:3799.50 97.12 0.53%
ADUS 2024-03-13 18:00:4299.50 92.00 0.53%
ADUS 2024-03-13 20:00:390.00 0.00 0.53%
2024-03-14

ADUS 2024-03-14 05:00:45119.93 92.00 0.53%
ADUS 2024-03-14 07:00:38105.00 92.00 0.53%
ADUS 2024-03-14 10:00:4297.84 97.24 -1.50%
ADUS 2024-03-14 11:00:4697.55 97.33 -1.63%
ADUS 2024-03-14 12:00:4198.91 98.60 -0.26%
ADUS 2024-03-14 13:00:4398.92 98.81 -0.22%
ADUS 2024-03-14 14:00:4298.91 98.79 -0.29%
ADUS 2024-03-14 15:00:4497.78 97.53 -1.54%
ADUS 2024-03-14 16:00:4098.01 92.00 -1.07%
ADUS 2024-03-14 17:00:4197.93 96.09 -1.06%
ADUS 2024-03-14 18:00:3698.47 97.44 -1.18%
ADUS 2024-03-14 19:00:4098.49 97.46 -1.18%
ADUS 2024-03-14 20:00:360.00 0.00 -1.18%
2024-03-15

ADUS 2024-03-15 05:00:43119.93 92.00 -1.18%
ADUS 2024-03-15 07:00:40105.00 92.00 -1.18%
ADUS 2024-03-15 10:00:4198.39 97.66 0.26%
ADUS 2024-03-15 11:00:4197.76 97.43 -0.62%
ADUS 2024-03-15 12:00:3996.97 96.75 -1.19%
ADUS 2024-03-15 13:00:4196.25 96.04 -1.91%
ADUS 2024-03-15 14:00:4496.79 96.61 -1.39%
ADUS 2024-03-15 15:00:4696.47 96.31 -1.65%
ADUS 2024-03-15 16:00:3996.73 92.00 -1.30%
ADUS 2024-03-15 17:00:4596.68 94.82 -1.42%
ADUS 2024-03-15 18:00:3696.68 96.24 -1.42%
ADUS 2024-03-15 20:00:410.00 0.00 -1.42%
2024-03-18

ADUS 2024-03-18 05:00:43119.93 92.00 -1.42%
ADUS 2024-03-18 08:00:400.00 0.00 -1.42%
ADUS 2024-03-18 09:00:38198.15 64.80 -1.42%
ADUS 2024-03-18 10:01:1997.13 96.48 0.05%
ADUS 2024-03-18 11:00:3998.39 97.79 1.26%
ADUS 2024-03-18 12:00:3998.43 98.04 1.40%
ADUS 2024-03-18 13:00:3999.32 98.95 2.54%
ADUS 2024-03-18 14:00:4399.99 99.69 3.21%
ADUS 2024-03-18 15:00:44100.58 100.47 3.89%
ADUS 2024-03-18 16:00:42120.00 98.00 4.53%
ADUS 2024-03-18 17:00:41103.22 99.18 4.59%
ADUS 2024-03-18 18:00:35101.72 100.68 4.59%
ADUS 2024-03-18 19:00:45105.00 98.00 4.59%
ADUS 2024-03-18 20:00:400.00 0.00 4.59%
2024-03-19

ADUS 2024-03-19 05:00:39119.93 92.00 4.59%
ADUS 2024-03-19 07:00:40105.00 92.00 4.59%
ADUS 2024-03-19 09:00:43101.43 100.39 4.59%
ADUS 2024-03-19 10:00:43101.67 100.80 -0.03%
ADUS 2024-03-19 11:00:39101.58 101.15 0.18%
ADUS 2024-03-19 12:00:44102.14 101.83 0.69%
ADUS 2024-03-19 13:00:43102.20 101.87 0.86%
ADUS 2024-03-19 14:00:47101.71 101.39 0.37%
ADUS 2024-03-19 15:00:44101.65 101.45 0.41%
ADUS 2024-03-19 16:00:42102.55 98.53 -0.68%
ADUS 2024-03-19 17:00:39102.55 98.53 -0.65%
ADUS 2024-03-19 18:00:40101.02 99.99 -0.65%
ADUS 2024-03-19 20:00:390.00 0.00 -0.65%
2024-03-20

ADUS 2024-03-20 05:00:40119.93 92.00 -0.65%
ADUS 2024-03-20 07:00:40105.00 92.00 -0.65%
ADUS 2024-03-20 08:00:42101.14 100.10 -0.65%
ADUS 2024-03-20 09:00:40100.98 99.94 -0.65%
ADUS 2024-03-20 10:00:44101.03 100.38 0.44%
ADUS 2024-03-20 11:00:39101.06 100.70 0.38%
ADUS 2024-03-20 12:00:42100.78 100.59 0.21%
ADUS 2024-03-20 13:00:44100.45 100.21 -0.14%
ADUS 2024-03-20 14:00:44101.14 100.90 0.46%
ADUS 2024-03-20 15:00:44101.41 101.07 0.65%
ADUS 2024-03-20 16:00:45105.00 98.44 0.69%
ADUS 2024-03-20 17:00:35103.26 99.22 0.70%
ADUS 2024-03-20 18:00:38101.87 100.82 0.70%
ADUS 2024-03-20 19:00:43105.00 98.44 0.70%
ADUS 2024-03-20 20:00:370.00 0.00 0.70%
2024-03-21

ADUS 2024-03-21 05:00:47119.93 92.00 0.70%
ADUS 2024-03-21 10:00:43102.63 101.67 1.34%
ADUS 2024-03-21 11:00:43101.85 101.47 0.29%
ADUS 2024-03-21 12:00:48101.29 101.07 -0.05%
ADUS 2024-03-21 13:00:42101.00 100.81 -0.36%
ADUS 2024-03-21 14:00:40100.76 100.57 -0.50%
ADUS 2024-03-21 15:00:47101.21 101.05 -0.12%
ADUS 2024-03-21 16:00:39119.93 98.44 0.06%
ADUS 2024-03-21 17:00:41109.90 99.22 0.06%
ADUS 2024-03-21 18:00:38101.68 98.44 0.06%
ADUS 2024-03-21 19:00:36101.70 98.44 0.06%
ADUS 2024-03-21 20:00:410.00 0.00 0.06%
2024-03-22

ADUS 2024-03-22 05:00:40119.93 92.00 0.06%
ADUS 2024-03-22 07:00:39119.93 98.00 0.06%
ADUS 2024-03-22 10:00:41101.94 101.58 0.47%
ADUS 2024-03-22 11:00:41102.30 102.14 0.95%
ADUS 2024-03-22 12:00:43102.56 102.24 1.01%
ADUS 2024-03-22 13:00:41102.50 102.29 1.13%
ADUS 2024-03-22 14:00:39102.69 102.57 1.35%
ADUS 2024-03-22 15:00:44103.18 102.96 1.66%
ADUS 2024-03-22 16:00:38119.93 100.50 2.17%
ADUS 2024-03-22 17:00:40105.57 101.43 2.17%
ADUS 2024-03-22 18:00:38103.99 103.17 2.17%
ADUS 2024-03-22 20:00:400.00 0.00 2.17%
2024-03-25

ADUS 2024-03-25 05:00:45119.93 92.00 2.17%
ADUS 2024-03-25 09:00:41119.93 102.69 2.17%
ADUS 2024-03-25 10:00:44103.49 102.79 -0.03%
ADUS 2024-03-25 11:00:42102.82 102.76 -0.67%
ADUS 2024-03-25 12:00:46103.13 102.89 -0.42%
ADUS 2024-03-25 13:00:45103.75 103.53 0.04%
ADUS 2024-03-25 14:00:41103.76 103.49 0.26%
ADUS 2024-03-25 15:00:45103.57 103.33 -0.08%
ADUS 2024-03-25 16:00:40119.93 100.00 -0.78%
ADUS 2024-03-25 17:00:40104.76 100.66 -0.76%
ADUS 2024-03-25 18:00:36103.29 102.24 -0.76%
ADUS 2024-03-25 19:00:41103.34 102.29 -0.76%
ADUS 2024-03-25 20:00:370.00 0.00 -0.76%
2024-03-26

ADUS 2024-03-26 05:00:37163.30 92.00 -0.76%
ADUS 2024-03-26 07:00:44105.00 92.00 -0.76%
ADUS 2024-03-26 10:00:43103.78 103.38 0.84%
ADUS 2024-03-26 11:00:41102.38 102.04 -0.58%
ADUS 2024-03-26 12:00:39102.96 102.84 0.23%
ADUS 2024-03-26 13:00:41102.72 102.55 0.00%
ADUS 2024-03-26 14:00:42103.06 102.90 0.30%
ADUS 2024-03-26 15:00:36103.06 102.91 0.28%
ADUS 2024-03-26 16:00:38105.00 100.50 -0.14%
ADUS 2024-03-26 17:00:31104.61 100.51 -0.15%
ADUS 2024-03-26 18:00:24103.20 102.15 -0.15%
ADUS 2024-03-26 20:00:240.00 0.00 -0.15%
2024-03-27

ADUS 2024-03-27 05:00:40164.09 92.00 -0.15%
ADUS 2024-03-27 07:00:40164.09 93.74 -0.15%
ADUS 2024-03-27 08:00:47164.09 94.02 -0.15%
ADUS 2024-03-27 09:00:42164.48 94.02 -0.15%
ADUS 2024-03-27 10:00:44103.88 103.03 0.60%
ADUS 2024-03-27 11:00:42103.84 103.49 1.13%
ADUS 2024-03-27 12:00:44104.06 103.84 1.44%
ADUS 2024-03-27 13:00:45103.72 103.31 0.99%
ADUS 2024-03-27 14:00:41103.75 103.55 1.02%
ADUS 2024-03-27 15:00:38103.82 103.61 1.03%
ADUS 2024-03-27 16:00:39105.00 102.50 1.15%
ADUS 2024-03-27 20:00:360.00 0.00 1.15%
2024-03-28

ADUS 2024-03-28 05:00:44119.93 92.00 1.15%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.