ADT Inc (ADT)
USD 8.71
(0.35%)
USD 8.71
(0.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Aug, 2019 | 4.64 | 4.82 | 4.49 | 4.53 | 3.01 Million |
| 12 Aug, 2019 | 4.96 | 4.96 | 4.61 | 4.65 | 1.71 Million |
| 09 Aug, 2019 | 5.17 | 5.19 | 4.79 | 4.94 | 2.73 Million |
| 08 Aug, 2019 | 5.21 | 5.33 | 5.16 | 5.24 | 2.4 Million |
| 07 Aug, 2019 | 5.02 | 5.29 | 4.71 | 5.21 | 7.8 Million |
| 06 Aug, 2019 | 5.64 | 5.71 | 5.4 | 5.55 | 2.54 Million |
| 05 Aug, 2019 | 5.96 | 6.0 | 5.51 | 5.61 | 3.08 Million |
| 02 Aug, 2019 | 6.03 | 6.07 | 5.93 | 5.98 | 1.57 Million |
| 01 Aug, 2019 | 6.32 | 6.43 | 6.08 | 6.08 | 1.16 Million |
| 31 Jul, 2019 | 6.41 | 6.48 | 6.34 | 6.35 | 1.22 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT