ADT Inc (ADT)

USD 8.71

(0.35%)

Historical Prices

Date Open High Low Close Volume
01 Jul, 2019 6.2 6.23 6.13 6.18 894.7 Thousand
28 Jun, 2019 6.0 6.12 5.98 6.12 2.01 Million
27 Jun, 2019 5.97 6.06 5.97 6.0 1.28 Million
26 Jun, 2019 5.89 6.03 5.89 5.99 1.81 Million
25 Jun, 2019 6.12 6.12 5.84 5.87 2.03 Million
24 Jun, 2019 6.17 6.2 6.1 6.11 1.4 Million
21 Jun, 2019 6.22 6.3 6.13 6.2 2.76 Million
20 Jun, 2019 6.31 6.39 6.2 6.26 2.09 Million
19 Jun, 2019 6.29 6.31 6.16 6.2 1.94 Million
18 Jun, 2019 6.38 6.53 6.24 6.26 2.35 Million