ADT Inc (ADT)

USD 8.59

(-0.81%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2019 5.89 6.0 5.7 5.97 1.63 Million
11 Sep, 2019 6.05 6.11 5.84 5.96 2.65 Million
10 Sep, 2019 5.66 6.05 5.59 6.05 2.56 Million
09 Sep, 2019 5.43 5.71 5.35 5.69 2.64 Million
06 Sep, 2019 5.33 5.38 5.28 5.34 1.35 Million
05 Sep, 2019 5.09 5.31 5.07 5.31 1.96 Million
04 Sep, 2019 4.79 4.95 4.77 4.94 1.25 Million
03 Sep, 2019 4.7 4.78 4.57 4.77 1.27 Million
30 Aug, 2019 4.74 4.89 4.72 4.76 963.8 Thousand
29 Aug, 2019 4.75 4.92 4.69 4.7 1.02 Million