ADT Inc (ADT)
USD 8.6
(0.0%)
USD 8.6
(0.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12 Nov, 2019 | 7.65 | 7.8 | 7.57 | 7.72 | 1.98 Million |
| 11 Nov, 2019 | 7.9 | 7.92 | 7.71 | 7.73 | 1.04 Million |
| 08 Nov, 2019 | 7.79 | 7.97 | 7.69 | 7.95 | 916.6 Thousand |
| 07 Nov, 2019 | 7.94 | 7.99 | 7.68 | 7.79 | 1.31 Million |
| 06 Nov, 2019 | 8.07 | 8.09 | 7.83 | 7.87 | 1.18 Million |
| 05 Nov, 2019 | 8.08 | 8.11 | 8.01 | 8.04 | 1.7 Million |
| 04 Nov, 2019 | 7.93 | 8.05 | 7.87 | 8.0 | 1.7 Million |
| 01 Nov, 2019 | 7.8 | 7.98 | 7.76 | 7.92 | 1.23 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT