ADT Inc (ADT)
USD 8.3
(-0.48%)
USD 8.3
(-0.48%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Sep, 2024 | 7.39 | 7.43 | 7.3 | 7.3 | 3.25 Million |
| 26 Sep, 2024 | 7.24 | 7.36 | 7.23 | 7.35 | 3.42 Million |
| 25 Sep, 2024 | 7.23 | 7.23 | 7.06 | 7.14 | 3.23 Million |
| 24 Sep, 2024 | 7.31 | 7.33 | 7.21 | 7.25 | 3.54 Million |
| 23 Sep, 2024 | 7.29 | 7.42 | 7.19 | 7.3 | 6.56 Million |
| 20 Sep, 2024 | 7.26 | 7.31 | 7.18 | 7.25 | 16.06 Million |
| 19 Sep, 2024 | 7.43 | 7.46 | 7.36 | 7.37 | 4.22 Million |
| 18 Sep, 2024 | 7.17 | 7.4 | 7.16 | 7.27 | 6.41 Million |
| 17 Sep, 2024 | 7.12 | 7.27 | 7.09 | 7.17 | 4.94 Million |
| 16 Sep, 2024 | 7.03 | 7.1 | 6.98 | 7.04 | 5.45 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT