ADT Inc (ADT)
USD 8.68
(-1.03%)
USD 8.68
(-1.03%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Aug, 2022 | 7.26 | 7.32 | 7.13 | 7.25 | 1.83 Million |
| 29 Jul, 2022 | 7.32 | 7.32 | 7.19 | 7.3 | 1.81 Million |
| 28 Jul, 2022 | 7.19 | 7.3 | 7.11 | 7.3 | 1.18 Million |
| 27 Jul, 2022 | 7.01 | 7.18 | 6.91 | 7.17 | 2.05 Million |
| 26 Jul, 2022 | 7.01 | 7.04 | 6.89 | 6.9 | 1.57 Million |
| 25 Jul, 2022 | 7.1 | 7.12 | 6.97 | 7.05 | 1.41 Million |
| 22 Jul, 2022 | 7.22 | 7.27 | 7.02 | 7.07 | 3.38 Million |
| 21 Jul, 2022 | 7.16 | 7.23 | 7.08 | 7.22 | 1.12 Million |
| 20 Jul, 2022 | 7.06 | 7.25 | 7.04 | 7.22 | 915.8 Thousand |
| 19 Jul, 2022 | 6.99 | 7.17 | 6.98 | 7.11 | 1.63 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT