ADT Inc (ADT)
USD 8.6
(0.0%)
USD 8.6
(0.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Feb, 2020 | 6.16 | 6.7 | 6.04 | 6.44 | 1.98 Million |
| 26 Feb, 2020 | 6.96 | 6.96 | 6.21 | 6.29 | 1.61 Million |
| 25 Feb, 2020 | 7.0 | 7.06 | 6.85 | 6.9 | 1.59 Million |
| 24 Feb, 2020 | 6.75 | 6.99 | 6.62 | 6.94 | 1.31 Million |
| 21 Feb, 2020 | 7.1 | 7.13 | 6.95 | 6.98 | 912 Thousand |
| 20 Feb, 2020 | 7.22 | 7.34 | 7.09 | 7.15 | 916.6 Thousand |
| 19 Feb, 2020 | 7.03 | 7.26 | 6.92 | 7.22 | 1.31 Million |
| 18 Feb, 2020 | 7.0 | 7.04 | 6.92 | 7.02 | 638.4 Thousand |
| 14 Feb, 2020 | 6.97 | 7.07 | 6.9 | 7.04 | 1.3 Million |
| 13 Feb, 2020 | 6.97 | 6.98 | 6.81 | 6.95 | 926.8 Thousand |
AEE
AEG
AEM
ADCT
ADM
ADNT