ADT Inc (ADT)
USD 8.81
(1.5%)
USD 8.81
(1.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 Jan, 2019 | 7.2 | 7.22 | 7.04 | 7.13 | 1.2 Million |
| 29 Jan, 2019 | 7.08 | 7.19 | 7.02 | 7.12 | 951 Thousand |
| 28 Jan, 2019 | 7.17 | 7.17 | 6.97 | 7.03 | 1.81 Million |
| 25 Jan, 2019 | 7.13 | 7.41 | 7.13 | 7.19 | 2.09 Million |
| 24 Jan, 2019 | 7.0 | 7.2 | 6.9 | 7.06 | 1.35 Million |
| 23 Jan, 2019 | 7.2 | 7.36 | 6.95 | 7.0 | 1.2 Million |
| 22 Jan, 2019 | 7.3 | 7.33 | 7.1 | 7.14 | 1.1 Million |
| 18 Jan, 2019 | 7.3 | 7.36 | 7.13 | 7.33 | 1.44 Million |
| 17 Jan, 2019 | 7.09 | 7.33 | 7.08 | 7.26 | 2.36 Million |
| 16 Jan, 2019 | 6.94 | 7.23 | 6.94 | 7.14 | 2.67 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT