ADT Inc (NY: ADT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.650	6.717	6.479	6.508	1,452,836	-0.15(-2.28%)
Apr 28, 2022	6.555	6.721	6.451	6.660	1,393,484	+0.13(+2.04%)
Apr 27, 2022	6.432	6.598	6.403	6.527	1,844,658	+0.10(+1.63%)
Apr 26, 2022	6.660	6.679	6.318	6.422	1,892,329	-0.33(-4.92%)
Apr 25, 2022	6.669	6.764	6.484	6.755	2,780,364	+0.03(+0.42%)
Apr 22, 2022	6.926	6.954	6.688	6.726	1,250,527	-0.29(-4.19%)
Apr 21, 2022	7.087	7.154	6.955	7.021	1,319,065	+0.01(+0.14%)
Apr 20, 2022	7.002	7.144	6.945	7.011	1,524,231	+0.07(+0.96%)
Apr 19, 2022	6.536	7.021	6.536	6.945	2,973,198	+0.41(+6.25%)
Apr 18, 2022	6.641	6.669	6.498	6.536	1,982,813	-0.10(-1.57%)
Apr 14, 2022	6.850	6.850	6.641	6.641	2,117,120	-0.16(-2.37%)
Apr 13, 2022	6.764	6.826	6.717	6.802	1,422,107	+0.06(+0.85%)
Apr 12, 2022	6.783	6.888	6.707	6.745	1,311,499	-0.02(-0.28%)
Apr 11, 2022	6.707	6.873	6.688	6.764	958,372	+0.02(+0.28%)
Apr 08, 2022	6.755	6.831	6.636	6.745	1,274,391	-0.05(-0.70%)
Apr 07, 2022	6.869	6.926	6.612	6.793	1,882,104	-0.10(-1.38%)
Apr 06, 2022	7.087	7.087	6.878	6.888	2,432,807	-0.27(-3.72%)
Apr 05, 2022	7.277	7.382	7.101	7.154	2,740,153	-0.19(-2.59%)
Apr 04, 2022	7.363	7.391	7.178	7.344	2,057,312	-0.01(-0.13%)
Apr 01, 2022	7.296	7.401	7.258	7.353	1,541,228	+0.14(+1.98%)
Mar 31, 2022	7.211	7.330	7.192	7.211	1,464,181	+0.00(+0.00%)
Mar 30, 2022	7.391	7.444	7.192	7.211	1,764,909	-0.25(-3.31%)
Mar 29, 2022	7.249	7.558	7.201	7.458	2,822,317	+0.38(+5.37%)
Mar 28, 2022	7.030	7.111	6.973	7.078	1,872,375	+0.09(+1.22%)
Mar 25, 2022	7.059	7.106	6.983	6.992	1,519,547	-0.10(-1.47%)
Mar 24, 2022	7.068	7.106	7.011	7.097	1,157,864	+0.06(+0.81%)
Mar 23, 2022	7.154	7.173	7.002	7.040	1,734,842	-0.20(-2.76%)
Mar 22, 2022	7.201	7.386	7.182	7.239	2,889,927	+0.05(+0.66%)
Mar 21, 2022	7.192	7.325	7.154	7.192	3,152,525	+0.00(+0.00%)
Mar 18, 2022	7.315	7.358	7.106	7.192	5,344,265	-0.24(-3.20%)
Mar 17, 2022	7.363	7.524	7.334	7.429	2,844,842	-0.04(-0.51%)
Mar 16, 2022	7.173	7.553	7.173	7.467	4,108,102	+0.41(+5.86%)
Mar 15, 2022	6.988	7.154	6.959	7.054	2,514,288	+0.12(+1.77%)
Mar 14, 2022	7.205	7.276	6.874	6.931	2,546,110	-0.29(-4.06%)
Mar 11, 2022	7.196	7.290	7.087	7.224	5,146,579	+0.11(+1.60%)
Mar 10, 2022	7.063	7.224	6.969	7.111	3,664,707	-0.09(-1.18%)
Mar 09, 2022	6.950	7.262	6.950	7.196	4,005,685	+0.43(+6.43%)
Mar 08, 2022	6.959	6.959	6.619	6.761	4,120,478	-0.16(-2.32%)
Mar 07, 2022	7.243	7.375	6.889	6.922	3,173,045	-0.26(-3.56%)
Mar 04, 2022	7.281	7.328	7.082	7.177	3,570,308	-0.21(-2.82%)
Mar 03, 2022	7.451	7.579	7.333	7.385	2,801,116	-0.07(-0.89%)
Mar 02, 2022	7.092	7.461	7.073	7.451	4,848,489	+0.39(+5.49%)
Mar 01, 2022	7.224	7.423	6.893	7.063	3,878,937	+0.15(+2.19%)
Feb 28, 2022	6.837	6.959	6.751	6.912	1,841,003	-0.01(-0.14%)
Feb 25, 2022	6.827	6.978	6.770	6.922	1,689,124	+0.12(+1.81%)
Feb 24, 2022	6.420	6.827	6.316	6.799	1,718,573	+0.21(+3.16%)
Feb 23, 2022	6.855	6.907	6.591	6.591	1,624,063	-0.22(-3.19%)
Feb 22, 2022	6.827	6.931	6.737	6.808	1,228,429	-0.15(-2.17%)
Feb 18, 2022				6.959	0	-0.25(-3.41%)
Feb 17, 2022	7.451	7.461	7.101	7.205	2,141,044	-0.27(-3.67%)
Feb 16, 2022	7.394	7.489	7.333	7.479	1,902,113	+0.07(+0.89%)
Feb 15, 2022	7.234	7.442	7.215	7.413	1,756,808	+0.28(+3.98%)
Feb 14, 2022	7.196	7.347	7.111	7.130	2,072,251	+0.02(+0.27%)
Feb 11, 2022	7.338	7.470	7.035	7.111	1,967,282	-0.22(-2.97%)
Feb 10, 2022	7.271	7.602	7.243	7.328	1,734,337	-0.09(-1.15%)
Feb 09, 2022	7.375	7.479	7.366	7.413	2,232,006	+0.09(+1.16%)
Feb 08, 2022	7.215	7.333	7.167	7.328	1,573,685	+0.14(+1.97%)
Feb 07, 2022	6.903	7.319	6.903	7.186	3,910,450	+0.28(+4.11%)
Feb 04, 2022	6.903	6.959	6.661	6.903	2,100,134	-0.10(-1.48%)
Feb 03, 2022	7.158		6.969	7.007	1,559,853	-0.20(-2.76%)
Feb 02, 2022	7.300	7.394	7.149	7.205	1,739,371	-0.12(-1.68%)

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.