ADT Inc (ADT)
USD 8.45
(-0.71%)
USD 8.45
(-0.71%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12 Sep, 2023 | 5.85 | 5.9 | 5.76 | 5.88 | 1.88 Million |
| 11 Sep, 2023 | 5.83 | 5.93 | 5.78 | 5.84 | 2.51 Million |
| 08 Sep, 2023 | 5.84 | 5.93 | 5.78 | 5.84 | 2.05 Million |
| 07 Sep, 2023 | 6.01 | 6.08 | 5.8 | 5.82 | 3.65 Million |
| 06 Sep, 2023 | 5.95 | 6.14 | 5.94 | 6.02 | 2.44 Million |
| 05 Sep, 2023 | 6.39 | 6.39 | 5.9 | 5.94 | 3.3 Million |
| 01 Sep, 2023 | 6.48 | 6.53 | 6.41 | 6.43 | 1.67 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT