ADT Inc (ADT)

USD 8.71

(0.35%)

Historical Prices

Date Open High Low Close Volume
16 Jul, 2019 6.16 6.46 6.15 6.45 2.27 Million
15 Jul, 2019 6.35 6.4 6.12 6.14 2.44 Million
12 Jul, 2019 6.19 6.42 6.15 6.36 1.56 Million
11 Jul, 2019 6.23 6.23 6.13 6.18 843.7 Thousand
10 Jul, 2019 6.23 6.27 6.13 6.21 988.6 Thousand
09 Jul, 2019 6.28 6.3 6.16 6.21 1.66 Million
08 Jul, 2019 6.28 6.41 6.25 6.3 1.49 Million
05 Jul, 2019 6.19 6.27 6.13 6.22 925.9 Thousand
03 Jul, 2019 6.1 6.26 6.1 6.26 789.4 Thousand
02 Jul, 2019 6.13 6.25 6.09 6.09 1.52 Million