ADT Inc (ADT)
USD 8.7
(-1.36%)
USD 8.7
(-1.36%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Mar, 2022 | 7.88 | 8.02 | 7.76 | 7.81 | 2.64 Million |
| 02 Mar, 2022 | 7.5 | 7.89 | 7.48 | 7.88 | 4.58 Million |
| 01 Mar, 2022 | 7.64 | 7.85 | 7.29 | 7.47 | 3.66 Million |
| 28 Feb, 2022 | 7.23 | 7.36 | 7.14 | 7.31 | 1.74 Million |
| 25 Feb, 2022 | 7.22 | 7.38 | 7.1 | 7.32 | 1.59 Million |
| 24 Feb, 2022 | 6.79 | 7.22 | 6.68 | 7.19 | 1.62 Million |
| 23 Feb, 2022 | 7.25 | 7.31 | 6.97 | 6.97 | 1.53 Million |
| 22 Feb, 2022 | 7.22 | 7.33 | 7.13 | 7.2 | 1.16 Million |
| 18 Feb, 2022 | 7.61 | 7.66 | 7.23 | 7.36 | 2.21 Million |
| 17 Feb, 2022 | 7.88 | 7.89 | 7.51 | 7.62 | 2.02 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT