ADT Inc (ADT)

USD 8.45

(1.2%)

Historical Prices

Date Open High Low Close Volume
29 Aug, 2018 9.27 9.34 8.97 9.25 3.11 Million
28 Aug, 2018 9.05 9.6 9.0 9.21 4.66 Million
27 Aug, 2018 9.05 9.06 8.95 9.04 1.85 Million
24 Aug, 2018 9.02 9.13 8.95 9.01 1.12 Million
23 Aug, 2018 9.08 9.13 8.9 8.99 3.26 Million
22 Aug, 2018 9.14 9.15 8.81 9.08 2.49 Million
21 Aug, 2018 8.76 9.22 8.71 9.14 3.54 Million
20 Aug, 2018 8.75 8.82 8.63 8.69 1.85 Million
17 Aug, 2018 8.73 8.77 8.6 8.71 1.37 Million
16 Aug, 2018 8.79 8.85 8.55 8.72 2.37 Million