ADT Inc (ADT)

USD 8.6

(0.0%)

Historical Prices

Date Open High Low Close Volume
12 Feb, 2020 6.9 7.1 6.87 7.01 2.04 Million
11 Feb, 2020 6.65 6.84 6.56 6.83 1.51 Million
10 Feb, 2020 6.55 6.67 6.51 6.61 1 Million
07 Feb, 2020 6.56 6.61 6.46 6.59 658.4 Thousand
06 Feb, 2020 6.59 6.68 6.5 6.55 818.6 Thousand
05 Feb, 2020 6.45 6.57 6.43 6.57 1.33 Million
04 Feb, 2020 6.34 6.45 6.32 6.37 758 Thousand
03 Feb, 2020 6.2 6.37 6.15 6.25 842.5 Thousand
31 Jan, 2020 6.3 6.4 6.17 6.2 1.11 Million
30 Jan, 2020 6.44 6.55 6.25 6.36 1.48 Million