ADT Inc (ADT)

USD 8.81

(1.5%)

Historical Prices

Date Open High Low Close Volume
14 Dec, 2018 7.1 7.19 6.8 6.82 2.85 Million
13 Dec, 2018 7.46 7.55 7.16 7.19 1.74 Million
12 Dec, 2018 7.39 7.77 7.37 7.4 2.38 Million
11 Dec, 2018 7.32 7.63 7.22 7.26 2.25 Million
10 Dec, 2018 7.4 7.49 7.24 7.26 1.74 Million
07 Dec, 2018 7.67 7.82 7.38 7.45 1.74 Million
06 Dec, 2018 7.33 7.69 7.28 7.67 1.64 Million
04 Dec, 2018 7.73 7.8 7.36 7.42 1.53 Million
03 Dec, 2018 7.95 7.95 7.59 7.74 2.14 Million
30 Nov, 2018 7.85 7.99 7.73 7.81 1.19 Million