ADT Inc (ADT)
USD 8.81
(1.5%)
USD 8.81
(1.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Oct, 2022 | 8.35 | 8.41 | 8.2 | 8.29 | 6.68 Million |
| 06 Oct, 2022 | 8.35 | 8.5 | 8.33 | 8.42 | 3.29 Million |
| 05 Oct, 2022 | 8.05 | 8.47 | 7.98 | 8.38 | 3.8 Million |
| 04 Oct, 2022 | 7.92 | 8.18 | 7.92 | 8.17 | 2.89 Million |
| 03 Oct, 2022 | 7.58 | 7.87 | 7.47 | 7.78 | 2.53 Million |
| 30 Sep, 2022 | 7.48 | 7.58 | 7.37 | 7.49 | 2.64 Million |
| 29 Sep, 2022 | 7.64 | 7.65 | 7.37 | 7.49 | 3.6 Million |
| 28 Sep, 2022 | 7.53 | 7.82 | 7.47 | 7.74 | 3.44 Million |
| 27 Sep, 2022 | 7.66 | 7.77 | 7.46 | 7.5 | 4.01 Million |
| 26 Sep, 2022 | 7.66 | 7.79 | 7.49 | 7.54 | 3.07 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT