ADT Inc (ADT)

USD 8.81

(1.5%)

Historical Prices

Date Open High Low Close Volume
15 Jan, 2019 6.97 7.16 6.86 6.9 2.3 Million
14 Jan, 2019 7.08 7.15 6.87 6.97 2.2 Million
11 Jan, 2019 6.88 7.1 6.84 7.1 1.15 Million
10 Jan, 2019 6.93 7.13 6.91 6.92 1.22 Million
09 Jan, 2019 6.95 7.03 6.79 6.99 1.07 Million
08 Jan, 2019 6.9 6.97 6.68 6.95 1.75 Million
07 Jan, 2019 6.68 6.91 6.61 6.79 2.19 Million
04 Jan, 2019 6.39 6.76 6.33 6.67 4.15 Million
03 Jan, 2019 6.4 6.45 6.25 6.32 2.3 Million
02 Jan, 2019 5.94 6.45 5.88 6.41 2.06 Million