ADT Inc (ADT)

USD 8.7

(-1.36%)

Historical Prices

Date Open High Low Close Volume
26 Nov, 2019 9.2 9.63 9.1 9.57 2.38 Million
25 Nov, 2019 8.73 9.17 8.72 9.15 1.72 Million
22 Nov, 2019 8.57 8.75 8.49 8.69 898.5 Thousand
21 Nov, 2019 8.4 8.56 8.35 8.54 916.7 Thousand
20 Nov, 2019 8.49 8.55 8.34 8.45 1.17 Million
19 Nov, 2019 8.31 8.51 8.24 8.47 1.22 Million
18 Nov, 2019 8.4 8.4 8.23 8.29 1.44 Million
15 Nov, 2019 8.28 8.4 8.15 8.39 1.9 Million
14 Nov, 2019 8.4 8.47 8.25 8.28 2.29 Million
13 Nov, 2019 7.77 8.44 7.64 8.35 7.28 Million