ADT Inc (ADT)

USD 8.76

(1.04%)

Historical Prices

Date Open High Low Close Volume
15 May, 2019 6.08 6.22 5.98 6.13 2.23 Million
14 May, 2019 5.99 6.22 5.96 6.1 2.27 Million
13 May, 2019 6.1 6.11 5.89 5.98 3.39 Million
10 May, 2019 6.35 6.45 6.29 6.37 2.79 Million
09 May, 2019 6.11 6.39 5.89 6.35 3.72 Million
08 May, 2019 6.8 6.8 6.18 6.18 7.18 Million
07 May, 2019 6.88 7.02 6.88 6.95 2.59 Million
06 May, 2019 6.75 7.01 6.69 6.99 1.51 Million
03 May, 2019 6.73 6.9 6.66 6.87 1.86 Million
02 May, 2019 6.64 6.74 6.62 6.74 2.18 Million