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

Adf Group Inc (OP: ADFJF )

5.835 -0.275 (-4.50%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 13, 2025 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 (%)
Jan 13, 2025 5.990 6.110 5.827 5.835 22,107 -0.28(-4.50%)
Jan 10, 2025 6.170 6.170 6.110 6.110 4,167 -0.14(-2.24%)
Jan 08, 2025 6.520 6.550 6.180 6.250 30,281 -0.37(-5.52%)
Jan 07, 2025 6.735 6.770 6.600 6.615 6,626 +0.08(+1.15%)
Jan 06, 2025 6.760 6.768 6.540 6.540 4,789 -0.17(-2.59%)
Jan 03, 2025 6.680 6.714 6.680 6.714 1,334 -0.09(-1.37%)
Jan 02, 2025 6.880 6.900 6.808 6.808 2,432 +0.09(+1.34%)
Dec 30, 2024 6.718 0 -0.12(-1.79%)
Dec 27, 2024 6.875 6.875 6.760 6.840 6,949 +0.24(+3.64%)
Dec 26, 2024 6.668 6.800 6.500 6.600 4,376 -0.29(-4.21%)
Dec 24, 2024 6.905 6.905 6.883 6.890 3,535 -0.09(-1.26%)
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%)
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.