ADT Inc (NY: ADT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	5.250	5.323	5.107	5.268	1,869,996	-0.07(-1.38%)
Apr 29, 2020	5.342	5.507	5.252	5.342	2,258,462	+0.14(+2.65%)
Apr 28, 2020	5.195	5.231	4.992	5.204	3,867,159	+0.12(+2.35%)
Apr 27, 2020	4.946	5.185	4.910	5.084	1,959,626	+0.22(+4.54%)
Apr 24, 2020	4.864	4.946	4.772	4.864	933,220	+0.05(+0.95%)
Apr 23, 2020	4.698	4.946	4.615	4.818	1,608,215	+0.13(+2.75%)
Apr 22, 2020	4.689	4.735	4.615	4.689	1,154,094	+0.05(+0.99%)
Apr 21, 2020	4.689	4.772	4.597	4.643	1,441,845	-0.18(-3.81%)
Apr 20, 2020	4.818	4.983	4.762	4.827	1,538,643	-0.11(-2.23%)
Apr 17, 2020	4.992	5.222	4.919	4.937	1,674,141	+0.08(+1.70%)
Apr 16, 2020	4.882	5.011	4.762	4.854	2,632,072	-0.03(-0.56%)
Apr 15, 2020	5.204	5.305	4.781	4.882	3,454,534	-0.37(-7.01%)
Apr 14, 2020	4.799	5.259	4.799	5.250	4,573,911	+0.51(+10.87%)
Apr 13, 2020	4.946	4.956	4.652	4.735	3,340,835	-0.18(-3.74%)
Apr 09, 2020	4.395	4.965	4.358	4.919	3,985,112	+0.60(+13.83%)
Apr 08, 2020	3.935	4.477	3.871	4.321	3,161,199	+0.46(+11.90%)
Apr 07, 2020	4.110	4.211	3.760	3.861	3,459,731	-0.17(-4.11%)
Apr 06, 2020	3.944	4.036	3.861	4.027	2,844,994	+0.19(+5.04%)
Apr 03, 2020	3.770	3.880	3.696	3.834	2,730,703	+0.06(+1.46%)
Apr 02, 2020	3.825	3.825	3.673	3.779	3,940,861	+0.02(+0.49%)

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.