ADT Inc (ADT)
USD 8.7
(-1.36%)
USD 8.7
(-1.36%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 Feb, 2022 | 7.82 | 7.92 | 7.76 | 7.91 | 1.79 Million |
| 15 Feb, 2022 | 7.65 | 7.87 | 7.63 | 7.84 | 1.66 Million |
| 14 Feb, 2022 | 7.61 | 7.77 | 7.52 | 7.54 | 1.95 Million |
| 11 Feb, 2022 | 7.76 | 7.9 | 7.44 | 7.52 | 1.86 Million |
| 10 Feb, 2022 | 7.69 | 8.04 | 7.66 | 7.75 | 1.63 Million |
| 09 Feb, 2022 | 7.8 | 7.91 | 7.79 | 7.84 | 2.11 Million |
| 08 Feb, 2022 | 7.63 | 7.76 | 7.58 | 7.75 | 1.48 Million |
| 07 Feb, 2022 | 7.3 | 7.74 | 7.3 | 7.6 | 3.69 Million |
| 04 Feb, 2022 | 7.3 | 7.36 | 7.05 | 7.3 | 1.98 Million |
| 03 Feb, 2022 | 7.57 | 7.66 | 7.37 | 7.41 | 1.47 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT