ADT Inc (ADT)
USD 8.65
(0.12%)
USD 8.65
(0.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 May, 2024 | 7.27 | 7.4 | 7.26 | 7.34 | 2.74 Million |
| 20 May, 2024 | 7.21 | 7.36 | 7.2 | 7.26 | 3.3 Million |
| 17 May, 2024 | 7.21 | 7.22 | 7.13 | 7.18 | 2.95 Million |
| 16 May, 2024 | 7.19 | 7.26 | 7.15 | 7.19 | 6.17 Million |
| 15 May, 2024 | 7.23 | 7.26 | 7.19 | 7.21 | 4.77 Million |
| 14 May, 2024 | 7.08 | 7.18 | 7.08 | 7.15 | 4.78 Million |
| 13 May, 2024 | 7.0 | 7.1 | 7.0 | 7.06 | 5.01 Million |
| 10 May, 2024 | 7.0 | 7.03 | 6.98 | 6.98 | 3 Million |
| 09 May, 2024 | 6.96 | 7.03 | 6.96 | 7.0 | 3.06 Million |
| 08 May, 2024 | 6.86 | 7.01 | 6.81 | 6.98 | 4.69 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT