ADT Inc (ADT)
USD 8.44
(-0.47%)
USD 8.44
(-0.47%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Dec, 2023 | 6.13 | 6.37 | 6.11 | 6.22 | 3.46 Million |
| 01 Dec, 2023 | 5.89 | 6.21 | 5.87 | 6.18 | 2.64 Million |
| 30 Nov, 2023 | 5.85 | 5.94 | 5.79 | 5.87 | 3.25 Million |
| 29 Nov, 2023 | 5.82 | 5.93 | 5.71 | 5.83 | 2.75 Million |
| 28 Nov, 2023 | 5.73 | 5.81 | 5.63 | 5.78 | 1.77 Million |
| 27 Nov, 2023 | 5.95 | 5.95 | 5.79 | 5.79 | 1.41 Million |
| 24 Nov, 2023 | 5.98 | 6.02 | 5.92 | 5.99 | 672.8 Thousand |
| 22 Nov, 2023 | 5.97 | 6.04 | 5.87 | 5.94 | 1.33 Million |
| 21 Nov, 2023 | 6.07 | 6.09 | 5.93 | 5.96 | 1.44 Million |
| 20 Nov, 2023 | 6.13 | 6.18 | 6.06 | 6.09 | 1.96 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT