ADT Inc (ADT)
USD 8.7
(-1.36%)
USD 8.7
(-1.36%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Jan, 2022 | 7.82 | 7.88 | 7.64 | 7.66 | 1.61 Million |
| 18 Jan, 2022 | 7.8 | 8.22 | 7.7 | 7.82 | 5.78 Million |
| 14 Jan, 2022 | 7.82 | 7.94 | 7.75 | 7.92 | 884.9 Thousand |
| 13 Jan, 2022 | 7.91 | 8.0 | 7.84 | 7.94 | 1.25 Million |
| 12 Jan, 2022 | 8.0 | 8.11 | 7.85 | 7.86 | 1.07 Million |
| 11 Jan, 2022 | 7.62 | 7.94 | 7.57 | 7.93 | 1.64 Million |
| 10 Jan, 2022 | 7.81 | 7.82 | 7.5 | 7.68 | 1.81 Million |
| 07 Jan, 2022 | 7.89 | 7.91 | 7.66 | 7.89 | 2.95 Million |
| 06 Jan, 2022 | 8.0 | 8.41 | 7.82 | 7.88 | 6.03 Million |
| 05 Jan, 2022 | 8.77 | 8.97 | 8.55 | 8.64 | 2.88 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT