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

Adf Group Inc (OP: ADFJF )

6.978 -0.062 (-0.88%)
Streaming Delayed Price Updated: 3:34 PM EST, Dec 23, 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 (%)
Dec 23, 2024 6.690 7.100 6.690 6.978 837 -0.06(-0.88%)
Dec 20, 2024 6.800 7.150 6.800 7.040 7,010 +0.04(+0.57%)
Dec 19, 2024 7.000 7.095 6.970 7.000 3,044 -0.06(-0.85%)
Dec 18, 2024 7.380 7.390 7.060 7.060 18,825 -0.15(-2.08%)
Dec 17, 2024 7.120 7.348 6.938 7.210 14,780 -0.09(-1.23%)
Dec 16, 2024 6.865 7.470 6.865 7.300 31,594 +0.43(+6.23%)
Dec 13, 2024 7.246 7.250 6.730 6.872 15,825 +0.15(+2.17%)
Dec 12, 2024 7.285 7.360 6.040 6.726 31,022 +0.06(+0.92%)
Dec 11, 2024 6.630 6.665 6.522 6.665 3,756 -0.04(-0.52%)
Dec 10, 2024 6.580 6.750 6.550 6.700 3,369 +0.09(+1.36%)
Dec 09, 2024 6.620 6.650 6.490 6.610 8,098 +0.07(+1.13%)
Dec 06, 2024 6.650 6.650 6.535 6.536 680 -0.27(-4.02%)
Dec 05, 2024 6.815 6.815 6.650 6.810 3,882 -0.08(-1.16%)
Dec 03, 2024 6.890 20 +0.23(+3.45%)
Dec 02, 2024 6.225 6.660 6.220 6.660 4,875 +0.32(+5.05%)
Nov 29, 2024 6.330 6.340 6.330 6.340 1,135 +0.14(+2.26%)
Nov 27, 2024 6.210 6.270 6.170 6.200 7,135 +0.11(+1.81%)
Nov 26, 2024 6.010 6.200 5.710 6.090 31,763 -0.58(-8.70%)
Nov 25, 2024 6.670 6.690 6.670 6.670 440 -0.09(-1.40%)
Nov 22, 2024 6.860 6.860 6.730 6.765 11,970 -0.16(-2.24%)
Nov 21, 2024 6.893 6.920 6.850 6.920 1,723 +0.12(+1.84%)
Nov 20, 2024 6.810 6.840 6.750 6.795 5,726 -0.12(-1.66%)
Nov 19, 2024 6.790 7.120 6.790 6.910 1,880 +0.30(+4.54%)
Nov 18, 2024 6.554 6.610 6.554 6.610 3,957 +0.15(+2.36%)
Nov 15, 2024 6.450 6.457 6.400 6.457 5,686 -0.15(-2.31%)
Nov 14, 2024 6.610 6.610 6.610 6.610 351 +0.10(+1.46%)
Nov 13, 2024 6.610 6.610 6.515 6.515 2,836 -0.26(-3.84%)
Nov 12, 2024 6.904 6.904 6.700 6.776 2,346 -0.19(-2.79%)
Nov 11, 2024 6.973 7.020 6.970 6.970 2,970 -0.48(-6.44%)
Nov 08, 2024 7.450 7.450 7.450 7.450 152 +0.04(+0.54%)
Nov 07, 2024 7.410 7.410 7.410 7.410 200 +0.14(+1.92%)
Nov 06, 2024 7.170 7.270 7.160 7.270 4,400 +0.26(+3.71%)
Nov 04, 2024 7.010 0 -0.25(-3.44%)
Nov 01, 2024 7.406 7.410 7.260 7.260 3,500 -0.03(-0.40%)
Oct 31, 2024 7.350 7.350 7.280 7.289 9,660 -0.24(-3.20%)
Oct 30, 2024 7.460 7.575 7.460 7.530 5,499 +0.21(+2.87%)
Oct 29, 2024 7.320 7.320 7.320 7.320 980 -0.14(-1.88%)
Oct 28, 2024 6.939 7.500 6.939 7.460 5,501 +0.57(+8.19%)
Oct 25, 2024 6.850 6.895 6.850 6.895 2,691 +0.14(+2.15%)
Oct 23, 2024 6.750 0 +0.09(+1.32%)
Oct 22, 2024 6.690 6.740 6.653 6.662 3,898 -0.09(-1.30%)
Oct 21, 2024 6.900 6.900 6.720 6.750 6,303 -0.23(-3.26%)
Oct 18, 2024 7.010 7.060 6.975 6.978 10,139 -0.09(-1.31%)
Oct 17, 2024 7.270 7.270 6.970 7.070 4,388 -0.10(-1.39%)
Oct 16, 2024 7.170 7.170 6.810 7.170 3,556 +0.21(+2.98%)
Oct 15, 2024 7.330 7.330 6.934 6.963 21,590 -0.37(-5.01%)
Oct 14, 2024 7.330 7.330 7.330 7.330 389 -0.19(-2.53%)
Oct 11, 2024 7.350 7.520 7.350 7.520 1,295 -0.06(-0.79%)
Oct 10, 2024 7.490 7.580 7.490 7.580 5,388 +0.04(+0.58%)
Oct 09, 2024 7.536 7.536 7.536 7.536 298 +0.02(+0.21%)
Oct 08, 2024 7.580 7.580 7.520 7.520 4,697 -0.04(-0.53%)
Oct 07, 2024 7.695 7.695 7.560 7.560 2,090 -0.26(-3.32%)
Oct 04, 2024 7.710 7.820 7.710 7.820 1,154 +0.12(+1.56%)
Oct 03, 2024 7.800 7.820 7.700 7.700 14,931 -0.20(-2.53%)
Oct 02, 2024 7.900 7.900 7.900 7.900 2,540 -0.05(-0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.