ADT Inc (ADT)
USD 8.6
(0.0%)
USD 8.6
(0.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 Dec, 2019 | 7.78 | 7.85 | 7.7 | 7.77 | 1.08 Million |
| 27 Dec, 2019 | 7.75 | 7.9 | 7.75 | 7.78 | 880.1 Thousand |
| 26 Dec, 2019 | 7.77 | 7.86 | 7.68 | 7.78 | 745.1 Thousand |
| 24 Dec, 2019 | 7.79 | 7.87 | 7.74 | 7.77 | 594 Thousand |
| 23 Dec, 2019 | 7.86 | 7.91 | 7.49 | 7.76 | 2 Million |
| 20 Dec, 2019 | 8.05 | 8.15 | 7.76 | 7.83 | 2.93 Million |
| 19 Dec, 2019 | 8.25 | 8.31 | 8.01 | 8.05 | 969 Thousand |
| 18 Dec, 2019 | 8.23 | 8.36 | 8.2 | 8.25 | 819.1 Thousand |
| 17 Dec, 2019 | 8.02 | 8.31 | 7.99 | 8.28 | 1.09 Million |
| 16 Dec, 2019 | 8.54 | 8.6 | 7.88 | 8.04 | 2.01 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT