ADT Inc (ADT)
USD 8.76
(-0.68%)
USD 8.76
(-0.68%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Aug, 2022 | 7.83 | 7.87 | 7.56 | 7.56 | 974.7 Thousand |
| 25 Aug, 2022 | 7.69 | 7.86 | 7.68 | 7.82 | 1.18 Million |
| 24 Aug, 2022 | 7.66 | 7.77 | 7.63 | 7.66 | 962.8 Thousand |
| 23 Aug, 2022 | 7.69 | 7.85 | 7.67 | 7.69 | 1.01 Million |
| 22 Aug, 2022 | 7.75 | 7.78 | 7.61 | 7.63 | 1.3 Million |
| 19 Aug, 2022 | 7.91 | 7.93 | 7.8 | 7.87 | 1.33 Million |
| 18 Aug, 2022 | 8.03 | 8.03 | 7.89 | 7.96 | 1.5 Million |
| 17 Aug, 2022 | 8.07 | 8.16 | 7.95 | 8.02 | 1.78 Million |
| 16 Aug, 2022 | 8.21 | 8.3 | 8.13 | 8.21 | 1.12 Million |
| 15 Aug, 2022 | 8.16 | 8.3 | 8.13 | 8.26 | 1.22 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT