ADT Inc (ADT)
USD 8.81
(1.5%)
USD 8.81
(1.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Feb, 2019 | 8.02 | 8.09 | 7.93 | 7.94 | 876.9 Thousand |
| 12 Feb, 2019 | 7.89 | 8.05 | 7.85 | 8.01 | 1.83 Million |
| 11 Feb, 2019 | 7.67 | 7.88 | 7.64 | 7.83 | 2.02 Million |
| 08 Feb, 2019 | 7.56 | 7.67 | 7.49 | 7.65 | 1 Million |
| 07 Feb, 2019 | 7.6 | 7.72 | 7.52 | 7.59 | 1.34 Million |
| 06 Feb, 2019 | 7.56 | 7.68 | 7.52 | 7.64 | 1.53 Million |
| 05 Feb, 2019 | 7.63 | 7.79 | 7.49 | 7.57 | 1.87 Million |
| 04 Feb, 2019 | 7.32 | 7.61 | 7.28 | 7.58 | 2.58 Million |
| 01 Feb, 2019 | 7.33 | 7.38 | 7.16 | 7.31 | 1.45 Million |
| 31 Jan, 2019 | 7.15 | 7.32 | 7.12 | 7.22 | 945.7 Thousand |
AEE
AEG
AEM
ADCT
ADM
ADNT