ADT Inc (ADT)
USD 8.44
(-0.47%)
USD 8.44
(-0.47%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Nov, 2024 | 7.45 | 7.54 | 7.4 | 7.49 | 5.13 Million |
| 14 Nov, 2024 | 7.63 | 7.67 | 7.48 | 7.49 | 10.7 Million |
| 13 Nov, 2024 | 7.62 | 7.71 | 7.59 | 7.6 | 4.73 Million |
| 12 Nov, 2024 | 7.68 | 7.79 | 7.57 | 7.6 | 4.64 Million |
| 11 Nov, 2024 | 7.85 | 7.86 | 7.7 | 7.72 | 4.38 Million |
| 08 Nov, 2024 | 7.7 | 7.85 | 7.69 | 7.81 | 5.45 Million |
| 07 Nov, 2024 | 7.59 | 7.78 | 7.59 | 7.76 | 6.73 Million |
| 06 Nov, 2024 | 7.5 | 7.63 | 7.36 | 7.63 | 9.5 Million |
| 05 Nov, 2024 | 7.27 | 7.38 | 7.27 | 7.36 | 6.78 Million |
| 04 Nov, 2024 | 7.2 | 7.37 | 7.18 | 7.32 | 7.87 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT