ADT Inc (ADT)
USD 8.81
(1.5%)
USD 8.81
(1.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Feb, 2019 | 8.1 | 8.14 | 8.0 | 8.0 | 707 Thousand |
| 27 Feb, 2019 | 8.05 | 8.15 | 7.97 | 8.1 | 1.01 Million |
| 26 Feb, 2019 | 8.17 | 8.28 | 8.02 | 8.05 | 1.22 Million |
| 25 Feb, 2019 | 8.3 | 8.31 | 8.09 | 8.19 | 1.21 Million |
| 22 Feb, 2019 | 8.07 | 8.22 | 8.07 | 8.15 | 755.2 Thousand |
| 21 Feb, 2019 | 8.12 | 8.19 | 8.01 | 8.05 | 1.18 Million |
| 20 Feb, 2019 | 8.02 | 8.22 | 7.99 | 8.15 | 1.22 Million |
| 19 Feb, 2019 | 8.06 | 8.09 | 7.96 | 8.04 | 1.35 Million |
| 15 Feb, 2019 | 8.0 | 8.13 | 7.83 | 8.05 | 1.01 Million |
| 14 Feb, 2019 | 7.96 | 8.04 | 7.74 | 7.95 | 932 Thousand |
AEE
AEG
AEM
ADCT
ADM
ADNT