Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adf Group Inc (OP: ADFJF )

8.235 -0.095 (-1.14%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 8.379 8.415 8.310 8.330 3,960 +0.04(+0.48%)
Sep 25, 2024 8.290 8.500 8.290 8.290 744 -0.21(-2.47%)
Sep 24, 2024 8.390 8.500 8.350 8.500 3,982 +0.35(+4.29%)
Sep 23, 2024 8.400 8.400 8.140 8.150 13,538 -0.27(-3.21%)
Sep 20, 2024 8.420 8.420 8.420 8.420 733 +0.07(+0.89%)
Sep 19, 2024 8.260 8.573 8.260 8.346 3,276 -0.11(-1.26%)
Sep 18, 2024 8.620 8.700 8.453 8.453 4,392 -0.17(-1.94%)
Sep 17, 2024 8.890 9.200 8.620 8.620 13,664 -0.67(-7.21%)
Sep 16, 2024 9.122 9.290 9.000 9.290 4,652 +0.46(+5.25%)
Sep 13, 2024 7.750 8.826 7.750 8.826 23,926 +1.05(+13.47%)
Sep 12, 2024 10.05 10.45 7.779 7.779 105,675 -1.92(-19.81%)
Sep 11, 2024 9.380 9.724 9.130 9.700 10,968 +0.41(+4.47%)
Sep 10, 2024 9.450 9.460 9.175 9.285 2,915 -0.20(-2.11%)
Sep 09, 2024 9.340 9.799 9.340 9.485 13,890 +0.38(+4.23%)
Sep 06, 2024 9.310 9.385 9.100 9.100 7,877 -0.47(-4.91%)
Sep 05, 2024 9.620 9.620 9.345 9.570 9,425 -0.11(-1.14%)
Sep 04, 2024 9.430 9.970 9.430 9.680 14,900 +0.20(+2.12%)
Sep 03, 2024 9.650 9.650 9.240 9.479 15,812 -0.41(-4.10%)
Aug 30, 2024 9.750 9.885 9.630 9.885 4,451 +0.10(+1.02%)
Aug 29, 2024 9.621 9.860 9.500 9.785 4,990 +0.29(+3.00%)
Aug 28, 2024 9.550 9.600 9.300 9.500 7,667 -0.11(-1.14%)
Aug 27, 2024 9.600 9.680 9.455 9.610 6,789 +0.04(+0.42%)
Aug 26, 2024 9.770 9.770 9.550 9.570 5,863 -0.22(-2.25%)
Aug 23, 2024 9.663 9.841 9.640 9.790 7,857 +0.32(+3.38%)
Aug 22, 2024 10.06 10.06 9.470 9.470 9,592 -0.47(-4.73%)
Aug 21, 2024 9.810 10.01 9.730 9.940 9,743 +0.16(+1.64%)
Aug 20, 2024 10.00 10.00 9.660 9.780 5,067 -0.23(-2.30%)
Aug 19, 2024 10.03 10.03 10.01 10.01 5,300 -0.09(-0.89%)
Aug 16, 2024 9.890 10.15 9.890 10.10 9,949 +0.08(+0.85%)
Aug 15, 2024 10.23 10.26 10.02 10.02 3,798 -0.05(-0.55%)
Aug 14, 2024 10.00 10.14 10.00 10.07 5,862 +0.13(+1.31%)
Aug 13, 2024 9.955 10.01 9.910 9.940 4,440 -0.12(-1.19%)
Aug 12, 2024 9.800 10.11 9.800 10.06 5,812 +0.31(+3.18%)
Aug 09, 2024 9.735 9.750 9.320 9.750 2,510 +0.23(+2.43%)
Aug 08, 2024 9.300 9.545 9.300 9.518 2,203 +0.46(+5.12%)
Aug 07, 2024 8.960 9.524 8.960 9.055 3,903 -0.29(-3.16%)
Aug 06, 2024 9.355 9.466 9.030 9.350 5,013 -0.19(-1.94%)
Aug 05, 2024 9.070 9.535 9.000 9.535 2,852 +0.21(+2.24%)
Aug 02, 2024 9.365 9.500 8.910 9.326 23,452 -0.32(-3.36%)
Aug 01, 2024 9.800 9.800 9.650 9.650 7,330 -0.51(-5.00%)
Jul 31, 2024 9.600 10.16 9.600 10.16 13,861 +0.55(+5.70%)
Jul 30, 2024 9.615 9.900 9.610 9.610 19,298 +0.13(+1.37%)
Jul 29, 2024 9.496 9.765 9.350 9.480 27,685 +0.09(+0.96%)
Jul 26, 2024 9.250 9.430 9.015 9.390 22,259 +0.10(+1.08%)
Jul 25, 2024 9.390 9.410 9.210 9.290 27,083 -0.21(-2.16%)
Jul 24, 2024 9.910 9.945 9.465 9.495 10,050 -0.24(-2.42%)
Jul 23, 2024 9.930 9.930 9.730 9.730 1,893 -0.32(-3.18%)
Jul 22, 2024 9.775 10.12 9.499 10.05 7,400 +0.27(+2.76%)
Jul 19, 2024 8.730 9.810 8.730 9.780 7,972 +0.03(+0.35%)
Jul 18, 2024 9.825 9.880 9.610 9.746 5,924 -0.22(-2.20%)
Jul 17, 2024 10.49 10.49 9.965 9.965 6,300 -0.53(-5.02%)
Jul 16, 2024 10.12 10.56 9.960 10.49 14,291 +0.16(+1.56%)
Jul 15, 2024 10.35 10.73 10.33 10.33 7,688 -0.22(-2.09%)
Jul 12, 2024 10.62 10.62 10.43 10.55 2,081 -0.02(-0.15%)
Jul 11, 2024 10.66 10.73 10.30 10.57 20,188 -0.15(-1.44%)
Jul 10, 2024 10.77 10.78 10.56 10.72 7,833 -0.04(-0.37%)
Jul 09, 2024 11.12 11.27 10.70 10.76 3,950 -0.27(-2.45%)
Jul 08, 2024 10.52 11.14 10.52 11.03 5,849 +0.37(+3.47%)
Jul 05, 2024 11.40 11.53 10.66 10.66 28,800 -1.45(-11.97%)
Jul 03, 2024 11.78 12.11 11.74 12.11 575 +0.58(+5.08%)
Jul 02, 2024 11.83 11.83 11.47 11.53 3,225 -0.16(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.