ADT Inc (ADT)
USD 8.76
(-0.68%)
USD 8.76
(-0.68%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Sep, 2022 | 8.15 | 8.72 | 8.15 | 8.66 | 4.66 Million |
| 09 Sep, 2022 | 8.29 | 8.45 | 8.22 | 8.39 | 3.54 Million |
| 08 Sep, 2022 | 8.32 | 8.36 | 8.16 | 8.19 | 4.26 Million |
| 07 Sep, 2022 | 8.39 | 8.54 | 8.2 | 8.41 | 5.21 Million |
| 06 Sep, 2022 | 8.09 | 8.42 | 7.91 | 8.39 | 14.81 Million |
| 02 Sep, 2022 | 7.28 | 7.34 | 7.16 | 7.21 | 1.37 Million |
| 01 Sep, 2022 | 7.25 | 7.27 | 7.14 | 7.24 | 1.45 Million |
| 31 Aug, 2022 | 7.38 | 7.45 | 7.25 | 7.29 | 1.74 Million |
| 30 Aug, 2022 | 7.52 | 7.58 | 7.33 | 7.4 | 1.05 Million |
| 29 Aug, 2022 | 7.47 | 7.57 | 7.35 | 7.46 | 1.09 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT