ADT Inc (ADT)
USD 8.14
(-0.12%)
USD 8.14
(-0.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2024 | 7.08 | 7.18 | 7.08 | 7.15 | 4.78 Million |
| 13 May, 2024 | 7.0 | 7.1 | 7.0 | 7.06 | 5.01 Million |
| 10 May, 2024 | 7.0 | 7.03 | 6.98 | 6.98 | 3 Million |
| 09 May, 2024 | 6.96 | 7.03 | 6.96 | 7.0 | 3.06 Million |
| 08 May, 2024 | 6.86 | 7.01 | 6.81 | 6.98 | 4.69 Million |
| 07 May, 2024 | 6.9 | 7.01 | 6.89 | 6.91 | 4.26 Million |
| 06 May, 2024 | 6.76 | 6.92 | 6.7 | 6.89 | 4.85 Million |
| 03 May, 2024 | 6.75 | 6.83 | 6.57 | 6.68 | 4.72 Million |
| 02 May, 2024 | 6.6 | 6.69 | 6.53 | 6.65 | 4.16 Million |
| 01 May, 2024 | 6.51 | 6.62 | 6.42 | 6.5 | 6.33 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT