ADT Inc (ADT)
USD 8.43
(-0.71%)
USD 8.43
(-0.71%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Oct, 2023 | 5.99 | 6.07 | 5.93 | 6.02 | 2.2 Million |
| 29 Sep, 2023 | 6.14 | 6.15 | 5.97 | 6.0 | 1.51 Million |
| 28 Sep, 2023 | 5.99 | 6.17 | 5.96 | 6.12 | 1.92 Million |
| 27 Sep, 2023 | 5.87 | 6.03 | 5.83 | 5.98 | 2.88 Million |
| 26 Sep, 2023 | 5.85 | 6.05 | 5.84 | 5.85 | 2.4 Million |
| 25 Sep, 2023 | 5.85 | 5.95 | 5.75 | 5.91 | 1.95 Million |
| 22 Sep, 2023 | 5.85 | 5.94 | 5.83 | 5.92 | 1.36 Million |
| 21 Sep, 2023 | 5.88 | 5.93 | 5.77 | 5.86 | 1.7 Million |
| 20 Sep, 2023 | 6.02 | 6.08 | 5.93 | 5.94 | 1.49 Million |
| 19 Sep, 2023 | 6.08 | 6.09 | 5.93 | 5.98 | 1.77 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT