ADT Inc. (ADT)
USD 8.15
(1.75%)
USD 8.15
(1.75%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24 Sep, 2024 | 7.31 | 7.33 | 7.21 | 7.25 | 3.54 Million |
| 23 Sep, 2024 | 7.29 | 7.42 | 7.19 | 7.3 | 6.56 Million |
| 20 Sep, 2024 | 7.26 | 7.31 | 7.18 | 7.25 | 16.06 Million |
| 19 Sep, 2024 | 7.43 | 7.46 | 7.36 | 7.37 | 4.22 Million |
| 18 Sep, 2024 | 7.17 | 7.4 | 7.16 | 7.27 | 6.41 Million |
| 17 Sep, 2024 | 7.12 | 7.27 | 7.09 | 7.17 | 4.94 Million |
| 16 Sep, 2024 | 7.03 | 7.1 | 6.98 | 7.04 | 5.45 Million |
| 13 Sep, 2024 | 6.95 | 7.04 | 6.93 | 7.0 | 4.41 Million |
| 12 Sep, 2024 | 6.9 | 6.95 | 6.86 | 6.92 | 4.71 Million |
| 11 Sep, 2024 | 7.02 | 7.03 | 6.87 | 6.9 | 3.78 Million |
ADP
MYGN
5602
1876
VTIAF
0DH7