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

Adf Group Inc (OP: ADFJF )

6.200 +0.110 (+1.81%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 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 (%)
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%)
Oct 01, 2024 7.953 7.955 7.950 7.950 4,034 +0.04(+0.51%)
Sep 30, 2024 8.140 8.140 7.910 7.910 2,365 -0.32(-3.95%)
Sep 27, 2024 8.255 8.255 8.235 8.235 264 -0.10(-1.14%)
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%)
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.