ADT Inc (ADT)
USD 8.37
(-1.88%)
USD 8.37
(-1.88%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 18 Sep, 2023 | 6.07 | 6.1 | 6.01 | 6.08 | 1.97 Million |
| 15 Sep, 2023 | 5.89 | 6.24 | 5.87 | 6.1 | 6.99 Million |
| 14 Sep, 2023 | 5.85 | 5.89 | 5.8 | 5.88 | 1.75 Million |
| 13 Sep, 2023 | 5.88 | 5.89 | 5.76 | 5.84 | 3.07 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT