ADT Inc (ADT)

USD 8.76

(-0.68%)

Historical Prices

Date Open High Low Close Volume
12 Apr, 2019 6.66 6.81 6.6 6.62 2.41 Million
11 Apr, 2019 6.72 6.74 6.62 6.66 985.9 Thousand
10 Apr, 2019 6.56 6.7 6.46 6.67 3.4 Million
09 Apr, 2019 6.56 6.65 6.36 6.49 7.4 Million
08 Apr, 2019 6.64 6.67 6.47 6.61 2.47 Million
05 Apr, 2019 6.75 6.8 6.63 6.68 1.72 Million
04 Apr, 2019 6.68 6.77 6.68 6.73 1.03 Million
03 Apr, 2019 6.64 6.83 6.6 6.67 2.4 Million
02 Apr, 2019 6.5 6.62 6.48 6.6 1.44 Million
01 Apr, 2019 6.43 6.54 6.41 6.52 1.84 Million