ADT Inc (ADT)

USD 8.78

(3.29%)

Historical Prices

Date Open High Low Close Volume
22 Oct, 2018 7.79 7.81 7.3 7.38 1.82 Million
19 Oct, 2018 7.77 7.96 7.73 7.77 1.43 Million
18 Oct, 2018 7.68 7.8 7.65 7.75 873.2 Thousand
17 Oct, 2018 7.97 7.98 7.66 7.77 1.03 Million
16 Oct, 2018 7.79 8.02 7.72 8.01 1.13 Million
15 Oct, 2018 7.47 7.75 7.4 7.72 1.79 Million
12 Oct, 2018 7.9 7.99 7.41 7.52 3.16 Million
11 Oct, 2018 8.06 8.18 7.73 7.77 3.51 Million
10 Oct, 2018 8.6 8.64 8.13 8.14 2.21 Million
09 Oct, 2018 8.66 8.77 8.57 8.63 943.7 Thousand