Friday August 16, 2019 Change 2.00% Price $88.43
USER PREDICTION
$86.82
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

ADUS stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the ADUS stock price was $92.91 and low was $74.79.
  • 90 day high was $92.91 and low was $67.46.
  • 52 week high for Addus HomeCare Corporation - $92.91 and low - $57.94.

Historical Addus HomeCare Corporation prices

Date Open High Low Close Volume
2019-08-16 $86.90 $92.91 $86.52 $88.43 372661
2019-08-15 $83.21 $87.78 $83.21 $86.70 173788
2019-08-14 $82.54 $84.56 $82.08 $83.46 75284
2019-08-13 $82.68 $84.73 $82.68 $83.71 67304
2019-08-12 $83.09 $84.12 $82.31 $83.14 75310
2019-08-09 $82.04 $83.99 $81.50 $83.26 102121
2019-08-08 $82.34 $82.34 $79.84 $81.46 150685
2019-08-07 $82.98 $84.99 $79.55 $82.16 101383
2019-08-06 $77.77 $82.86 $76.90 $80.90 177560
2019-08-05 $78.69 $79.21 $74.79 $76.71 119090
2019-08-02 $80.93 $81.30 $78.19 $79.75 86216
2019-08-01 $80.68 $81.95 $80.00 $81.05 118978
2019-07-31 $82.08 $83.13 $80.27 $80.59 102225
2019-07-30 $81.39 $82.39 $80.43 $82.22 77703
2019-07-29 $80.74 $82.26 $80.36 $81.80 83217
2019-07-26 $79.92 $80.92 $79.25 $80.68 140913
2019-07-25 $78.78 $80.26 $78.25 $79.59 119129
2019-07-24 $77.27 $79.11 $76.51 $78.78 66055
2019-07-23 $77.80 $78.11 $77.04 $77.61 74763
2019-07-22 $77.00 $77.68 $76.62 $77.67 79012
2019-07-19 $76.60 $77.70 $76.38 $76.77 84388
2019-07-18 $75.90 $77.32 $75.21 $76.82 84598
2019-07-17 $76.44 $77.34 $75.90 $76.10 78105
2019-07-16 $76.35 $76.76 $75.69 $76.36 82475
2019-07-15 $77.40 $77.70 $76.00 $76.16 63310
2019-07-12 $77.06 $77.27 $75.93 $77.08 108561
2019-07-11 $78.25 $78.98 $76.61 $77.07 115019
2019-07-10 $78.37 $79.17 $77.45 $77.55 83640
2019-07-09 $77.34 $78.30 $76.32 $78.08 97241
2019-07-08 $76.96 $77.72 $76.28 $77.69 41169
2019-07-05 $76.87 $77.41 $76.01 $77.26 67529
2019-07-03 $76.61 $77.97 $76.26 $77.39 39939
2019-07-02 $76.06 $76.63 $74.70 $76.56 52712
2019-07-01 $75.75 $76.29 $75.27 $76.08 116232
2019-06-28 $74.26 $75.68 $73.97 $74.95 209946
2019-06-27 $73.68 $75.13 $72.75 $74.33 94392
2019-06-26 $75.38 $75.85 $73.57 $74.07 69884
2019-06-25 $74.43 $75.51 $73.57 $74.81 91466
2019-06-24 $74.37 $75.43 $73.91 $74.54 96445
2019-06-21 $74.95 $75.72 $73.93 $74.63 159123
2019-06-20 $76.75 $76.75 $74.07 $74.91 102527
2019-06-19 $73.13 $75.93 $72.10 $75.89 106415
2019-06-18 $73.18 $74.16 $72.49 $72.92 52079
2019-06-17 $72.50 $73.34 $71.94 $72.56 77842
2019-06-14 $72.52 $73.04 $71.94 $72.05 76177
2019-06-13 $71.25 $73.64 $71.00 $72.22 141611
2019-06-12 $70.01 $70.50 $68.23 $70.05 110498
2019-06-11 $71.99 $71.99 $69.10 $69.99 143259
2019-06-10 $73.59 $74.67 $73.54 $74.08 101016
2019-06-07 $72.86 $73.75 $72.01 $73.30 76467

Will ADUS stock price go up or down on Mon, 19 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT