ADT Inc (NY: ADT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	7.870	7.974	7.832	7.955	838,710	+0.06(+0.72%)
Dec 30, 2021	7.974	8.087	7.870	7.898	1,731,921	-0.09(-1.07%)
Dec 29, 2021	8.078	8.116	7.936	7.983	1,168,531	-0.11(-1.40%)
Dec 28, 2021	8.125	8.229	8.049	8.097	1,132,033	-0.09(-1.15%)
Dec 27, 2021	8.097	8.286	8.035	8.191	1,271,210	+0.09(+1.17%)
Dec 23, 2021	7.927	8.201	7.893	8.097	1,896,306	+0.20(+2.52%)
Dec 22, 2021	7.756	7.936	7.695	7.898	1,273,422	+0.12(+1.58%)
Dec 21, 2021	7.662	7.955	7.652	7.775	3,221,662	+0.20(+2.62%)
Dec 20, 2021	7.520	7.581	7.354	7.577	1,935,262	-0.06(-0.74%)
Dec 17, 2021	7.425	7.652	7.351	7.633	3,649,825	+0.10(+1.38%)
Dec 16, 2021	7.595	7.766	7.477	7.529	1,715,732	-0.08(-1.00%)
Dec 15, 2021	7.510	7.619	7.416	7.605	2,138,391	+0.03(+0.44%)
Dec 14, 2021	7.591	7.732	7.449	7.572	2,578,340	-0.11(-1.47%)
Dec 13, 2021	7.892	7.930	7.657	7.685	1,959,000	-0.32(-4.00%)
Dec 10, 2021	8.109	8.165	7.939	8.005	876,417	-0.04(-0.47%)
Dec 09, 2021	8.024	8.212	7.977	8.043	1,363,635	-0.11(-1.39%)
Dec 08, 2021	8.043	8.203	7.986	8.156	1,267,114	+0.10(+1.29%)
Dec 07, 2021	7.958	8.123	7.930	8.052	1,755,416	+0.20(+2.52%)
Dec 06, 2021	7.723	7.920	7.600	7.854	1,222,251	+0.22(+2.84%)
Dec 03, 2021	7.807	7.883	7.525	7.638	1,323,251	-0.22(-2.76%)
Dec 02, 2021	7.591	7.892	7.501	7.854	1,379,759	+0.25(+3.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.