ADT Inc (ADT)
USD 8.59
(-0.81%)
USD 8.59
(-0.81%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Apr, 2022 | 7.06 | 7.24 | 7.04 | 7.12 | 910.4 Thousand |
| 08 Apr, 2022 | 7.11 | 7.19 | 6.99 | 7.1 | 1.21 Million |
| 07 Apr, 2022 | 7.23 | 7.29 | 6.96 | 7.15 | 1.78 Million |
| 06 Apr, 2022 | 7.46 | 7.46 | 7.24 | 7.25 | 2.31 Million |
| 05 Apr, 2022 | 7.66 | 7.77 | 7.48 | 7.53 | 2.6 Million |
| 04 Apr, 2022 | 7.75 | 7.78 | 7.56 | 7.73 | 1.95 Million |
| 01 Apr, 2022 | 7.68 | 7.79 | 7.64 | 7.74 | 1.46 Million |
| 31 Mar, 2022 | 7.59 | 7.72 | 7.57 | 7.59 | 1.39 Million |
| 30 Mar, 2022 | 7.78 | 7.84 | 7.57 | 7.59 | 1.67 Million |
| 29 Mar, 2022 | 7.63 | 7.96 | 7.58 | 7.85 | 2.68 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT