Addus HomeCare Rg
ADUS
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
11/04/2025 - 17:22:45
Bid
11/04/2025 - 17:25:29
Bid
Volume
Ask
11/04/2025 - 17:25:29
Ask
Volume
117.59
-1.40 ( -1.18% )
115.92
100
119.16
100
More information

History data

Date Local exchange time Volume Price
11/04/2025 11:22 42 117.59
11/04/2025 11:22 38 117.53
11/04/2025 11:22 20 117.51
11/04/2025 11:22 1 117.20
11/04/2025 11:22 5 117.20
11/04/2025 11:22 5 117.20
11/04/2025 11:22 1 117.24
11/04/2025 11:22 1 117.27
11/04/2025 11:22 5 117.30
11/04/2025 11:22 5 117.30
11/04/2025 11:22 1 117.30
11/04/2025 11:22 11 117.3025
11/04/2025 11:22 15 117.3025
11/04/2025 11:22 11 117.35
11/04/2025 11:22 15 117.35
11/04/2025 11:22 7 117.64
11/04/2025 11:22 100 117.4005
11/04/2025 11:22 100 117.41
11/04/2025 11:22 1 118.00
11/04/2025 11:22 100 117.63
11/04/2025 11:22 5 117.63
11/04/2025 11:22 100 117.63
11/04/2025 11:22 11 117.51
11/04/2025 11:22 84 117.51
11/04/2025 11:22 16 117.51
11/04/2025 11:22 100 117.51
11/04/2025 11:22 5 117.61
11/04/2025 11:22 100 117.50
11/04/2025 11:22 2 117.265
11/04/2025 11:22 25 117.265
11/04/2025 11:22 6 117.49
11/04/2025 11:22 11 117.50
11/04/2025 11:22 25 117.50
11/04/2025 11:22 20 117.48
11/04/2025 11:22 15 117.265
11/04/2025 11:22 23 117.50
11/04/2025 11:22 58 117.27
11/04/2025 11:22 100 117.50
11/04/2025 11:22 3 117.50
11/04/2025 11:22 18 117.66
11/04/2025 11:22 100 117.50
11/04/2025 11:22 100 117.66
11/04/2025 11:22 50 117.66
11/04/2025 11:22 97 117.66
11/04/2025 11:22 50 117.66
11/04/2025 11:22 1 117.265
11/04/2025 11:22 10 117.1822
11/04/2025 11:22 5 117.78
11/04/2025 11:21 10 116.94
11/04/2025 11:21 26 117.78
11/04/2025 11:21 100 117.77
11/04/2025 11:21 5 117.66
11/04/2025 11:21 5 117.51
11/04/2025 11:21 100 117.57
11/04/2025 11:21 3 117.57
11/04/2025 11:21 5 117.38
11/04/2025 11:21 30 117.40
11/04/2025 11:21 100 117.40
11/04/2025 11:21 49 116.815
11/04/2025 11:21 100 117.50
11/04/2025 11:21 100 117.38
11/04/2025 11:21 63 117.49
11/04/2025 11:21 4 118.05
11/04/2025 11:21 20 118.03
11/04/2025 11:21 5 118.34
11/04/2025 11:21 30 117.1334
11/04/2025 11:20 100 117.96
11/04/2025 11:20 100 117.96
11/04/2025 11:20 12 117.96
11/04/2025 11:20 15 117.96
11/04/2025 11:20 17 117.95
11/04/2025 11:20 2 117.70
11/04/2025 11:20 1 117.61
11/04/2025 11:20 3 117.50
11/04/2025 11:20 11 117.26
11/04/2025 11:20 89 117.49
11/04/2025 11:20 11 117.48
11/04/2025 11:20 100 117.50
11/04/2025 11:20 17 117.48
11/04/2025 11:20 58 117.47
11/04/2025 11:20 25 117.34
11/04/2025 11:20 4 117.49
11/04/2025 11:20 38 117.48
11/04/2025 11:20 58 117.47
11/04/2025 11:20 3 117.32
11/04/2025 11:20 200 116.84
11/04/2025 11:20 69 116.78
11/04/2025 11:20 1 116.78
11/04/2025 11:20 25 117.00
11/04/2025 11:20 100 117.50
11/04/2025 11:20 1 117.5285
11/04/2025 11:20 2 117.695
11/04/2025 11:20 100 117.40
11/04/2025 11:20 15 118.155
11/04/2025 11:20 15 118.155
11/04/2025 11:20 6 117.40
11/04/2025 11:20 74 117.40
11/04/2025 11:20 20 117.40
11/04/2025 11:20 40 117.40
11/04/2025 11:20 60 117.40
11/04/2025 11:20 8 117.50
11/04/2025 11:20 10 117.40
11/04/2025 11:20 90 117.40
11/04/2025 11:20 1 117.60
11/04/2025 11:20 1 117.60
11/04/2025 11:20 5 117.555
11/04/2025 11:20 1 117.40
11/04/2025 11:20 85 117.40
11/04/2025 11:20 100 117.40
11/04/2025 11:20 100 117.39
11/04/2025 11:20 16 117.0605
11/04/2025 11:20 100 117.40
11/04/2025 11:19 5 117.368
11/04/2025 11:19 200 117.40
11/04/2025 11:19 89 117.40
11/04/2025 11:19 7 117.40
11/04/2025 11:19 100 117.40
11/04/2025 11:19 100 117.40
11/04/2025 11:19 16 117.40
11/04/2025 11:19 95 117.40
11/04/2025 11:19 10 117.35
11/04/2025 11:19 7 117.15
11/04/2025 11:19 100 117.15
11/04/2025 11:19 65 117.13
11/04/2025 11:19 66 117.40
11/04/2025 11:19 100 116.81
11/04/2025 11:19 100 117.40
11/04/2025 11:19 19 117.13
11/04/2025 11:19 16 117.13
11/04/2025 11:19 100 117.13
11/04/2025 11:19 60 117.13
11/04/2025 11:19 40 117.13
11/04/2025 11:19 60 117.00
11/04/2025 11:19 100 117.00
11/04/2025 11:19 81 116.73
11/04/2025 11:19 300 116.99
11/04/2025 11:19 22 116.73
11/04/2025 11:19 100 117.00
11/04/2025 11:19 10 117.00
11/04/2025 11:19 10 117.00
11/04/2025 11:19 10 117.00
11/04/2025 11:19 10 117.00
11/04/2025 11:19 10 117.00
11/04/2025 11:19 10 117.00
11/04/2025 11:19 5 117.0403
11/04/2025 11:19 5 117.00
11/04/2025 11:19 42 117.26
11/04/2025 11:19 2 117.20
11/04/2025 11:19 2 117.20
11/04/2025 11:19 58 117.16
11/04/2025 11:19 1 117.18
11/04/2025 11:19 5 117.21
11/04/2025 11:19 16 117.10
11/04/2025 11:19 5 117.00
11/04/2025 11:19 100 116.95
11/04/2025 11:19 100 116.95
11/04/2025 11:19 100 116.95
11/04/2025 11:19 200 117.02
11/04/2025 11:19 42 117.02
11/04/2025 11:19 1 117.00
11/04/2025 11:19 8 117.02
11/04/2025 11:19 50 117.02
11/04/2025 11:19 50 117.01
11/04/2025 11:19 100 117.00
11/04/2025 11:19 1 117.00
11/04/2025 11:19 1 117.00
11/04/2025 11:19 100 116.54
11/04/2025 11:19 10 117.00
11/04/2025 11:19 100 117.00
11/04/2025 11:19 100 116.545
11/04/2025 11:19 70 116.545
11/04/2025 11:19 30 116.545
11/04/2025 11:19 137 116.545
11/04/2025 11:19 49 116.545
11/04/2025 11:19 13 116.545
11/04/2025 11:19 100 116.545
11/04/2025 11:19 100 116.53
11/04/2025 11:19 100 117.00
11/04/2025 11:18 28 117.33
11/04/2025 11:18 20 117.00
11/04/2025 11:18 7 116.49
11/04/2025 11:18 1 117.956257
11/04/2025 11:18 28 117.46
11/04/2025 11:18 10 117.07
11/04/2025 11:18 26 116.90
11/04/2025 11:18 5 117.08
11/04/2025 11:18 1 116.585
11/04/2025 11:18 5 117.33
11/04/2025 11:18 100 116.80
11/04/2025 11:18 55 116.80
11/04/2025 11:18 1 116.89
11/04/2025 11:18 1 117.02
11/04/2025 11:18 12 117.10
11/04/2025 11:18 100 116.80
11/04/2025 11:18 1 117.09
11/04/2025 11:18 88 117.10
11/04/2025 11:18 6 117.09
11/04/2025 11:18 2 117.10
11/04/2025 11:18 10 117.10
11/04/2025 11:18 3 117.35
11/04/2025 11:18 10 117.35
11/04/2025 11:18 10 117.35
11/04/2025 11:18 22 117.35
11/04/2025 11:18 12 117.925
11/04/2025 11:18 30 117.17
11/04/2025 11:18 37 117.35
11/04/2025 11:17 100 117.10
11/04/2025 11:17 100 117.10
11/04/2025 11:17 9 117.10
11/04/2025 11:17 9 117.10
11/04/2025 11:17 22 117.16
11/04/2025 11:17 30 117.16
11/04/2025 11:17 30 117.23
11/04/2025 11:17 6 117.10
11/04/2025 11:17 11 117.10
11/04/2025 11:17 6 117.10
11/04/2025 11:17 1 117.13
11/04/2025 11:17 1 117.13
11/04/2025 11:17 8 117.13
11/04/2025 11:17 3 117.13
11/04/2025 11:17 100 117.15
11/04/2025 11:17 100 117.10
11/04/2025 11:17 16 117.233