ADT Inc (ADT)
USD 8.58
(2.02%)
USD 8.58
(2.02%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 13 Sep, 2024 | 6.95 | 7.04 | 6.93 | 7.0 | 4.41 Million |
| 12 Sep, 2024 | 6.9 | 6.95 | 6.86 | 6.92 | 4.71 Million |
| 11 Sep, 2024 | 7.02 | 7.03 | 6.87 | 6.9 | 3.78 Million |
| 10 Sep, 2024 | 7.03 | 7.09 | 6.91 | 7.05 | 3.33 Million |
| 09 Sep, 2024 | 7.01 | 7.11 | 7.0 | 7.06 | 3.5 Million |
| 06 Sep, 2024 | 7.25 | 7.28 | 6.99 | 7.01 | 2.96 Million |
| 05 Sep, 2024 | 7.22 | 7.26 | 7.16 | 7.25 | 3.14 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT