ADT Inc (ADT)

USD 8.82

(1.03%)

Historical Prices

Date Open High Low Close Volume
30 Sep, 2019 6.19 6.3 6.11 6.27 1.64 Million
27 Sep, 2019 6.1 6.35 6.1 6.16 1.05 Million
26 Sep, 2019 6.53 6.53 6.06 6.09 2.07 Million
25 Sep, 2019 6.17 6.66 6.17 6.56 2.67 Million
24 Sep, 2019 6.22 6.32 6.14 6.21 1.19 Million
23 Sep, 2019 6.07 6.31 6.05 6.23 1.44 Million
20 Sep, 2019 6.16 6.26 6.06 6.1 3.46 Million
19 Sep, 2019 6.13 6.22 6.07 6.14 2.14 Million
18 Sep, 2019 6.01 6.14 5.93 6.14 858.6 Thousand
17 Sep, 2019 6.01 6.05 5.89 6.02 1.14 Million