ADT Inc (ADT)

USD 8.81

(1.5%)

Historical Prices

Date Open High Low Close Volume
14 Mar, 2019 6.42 6.42 6.09 6.18 5.85 Million
13 Mar, 2019 6.58 6.58 6.25 6.38 7.63 Million
12 Mar, 2019 6.82 6.83 6.55 6.57 16.57 Million
11 Mar, 2019 7.42 7.69 7.42 7.59 4.22 Million
08 Mar, 2019 7.46 7.55 7.31 7.38 2.94 Million
07 Mar, 2019 7.7 7.71 7.49 7.58 2.34 Million
06 Mar, 2019 8.0 8.03 7.68 7.72 1.45 Million
05 Mar, 2019 8.1 8.15 7.98 7.98 2.15 Million
04 Mar, 2019 7.97 8.18 7.96 7.99 1.15 Million
01 Mar, 2019 8.07 8.22 7.95 7.96 1.56 Million