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%)
Dec 01, 2021	7.996	8.071	7.590	7.600	1,603,739	-0.23(-2.89%)
Nov 30, 2021	7.892	8.005	7.704	7.826	1,981,635	-0.17(-2.12%)
Nov 29, 2021	8.212	8.250	7.930	7.996	1,108,461	-0.02(-0.24%)
Nov 26, 2021	7.996	8.118	7.890	8.014	1,155,695	-0.33(-3.95%)
Nov 24, 2021	8.297	8.523	8.269	8.344	1,077,220	+0.00(+0.00%)
Nov 23, 2021	8.278	8.457	8.269	8.344	1,247,653	+0.00(+0.00%)
Nov 22, 2021	8.419	8.528	8.217	8.344	1,494,123	-0.12(-1.45%)
Nov 19, 2021	8.419	8.655	8.391	8.467	1,044,848	+0.02(+0.22%)
Nov 18, 2021	8.740	8.542	8.429	8.448	1,562,867	-0.22(-2.50%)
Nov 17, 2021	8.598	8.777	8.485	8.664	1,262,937	+0.03(+0.33%)
Nov 16, 2021	8.457	8.693	8.354	8.636	1,426,427	+0.21(+2.46%)
Nov 15, 2021	8.608	8.683	8.391	8.429	1,956,699	-0.14(-1.65%)
Nov 12, 2021	8.335	8.617	8.278	8.570	1,274,308	+0.20(+2.36%)
Nov 11, 2021	8.476	8.495	8.203	8.372	1,904,682	-0.06(-0.67%)
Nov 10, 2021	9.427			8.429	5,107,820	-1.07(-11.30%)
Nov 09, 2021	8.909	9.785	8.598	9.502	12,477,103	+1.03(+12.11%)
Nov 08, 2021	8.664	8.664	8.297	8.476	1,618,831	-0.04(-0.44%)
Nov 05, 2021	8.231	8.523	8.231	8.514	1,177,054	+0.35(+4.27%)
Nov 04, 2021	8.457	8.561	8.156	8.165	2,477,827	-0.26(-3.13%)
Nov 03, 2021	8.193	8.787	8.118	8.429	6,651,625	+0.26(+3.23%)
Nov 02, 2021	8.193	8.212	8.024	8.165	1,668,516	-0.06(-0.69%)
Nov 01, 2021	7.892	8.259	8.076	8.222	2,319,905	+0.36(+4.55%)
Oct 29, 2021	7.854	7.911	7.788	7.864	1,013,213	-0.07(-0.83%)
Oct 28, 2021	7.713	7.930	7.704	7.930	1,243,387	+0.20(+2.56%)
Oct 27, 2021	7.760	7.845	7.685	7.732	821,901	+0.00(+0.00%)
Oct 26, 2021	7.939		7.732	7.732	635,801	-0.18(-2.26%)
Oct 25, 2021	7.788	7.920	7.788	7.911	888,484	-0.01(-0.12%)
Oct 22, 2021	8.014	8.043	7.892	7.920	614,738	-0.12(-1.52%)
Oct 21, 2021	8.118	8.146	7.911	8.043	2,107,752	-0.05(-0.58%)
Oct 20, 2021	7.958	8.179	7.958	8.090	1,651,654	+0.10(+1.30%)
Oct 19, 2021	8.005	8.005	7.892	7.986	735,421	+0.00(+0.00%)
Oct 18, 2021	7.958	8.038	7.883	7.986	609,257	+0.00(+0.00%)
Oct 15, 2021	8.099	8.127	7.949	7.986	983,983	-0.06(-0.70%)
Oct 14, 2021	8.005	8.137	7.986	8.043	1,431,497	+0.16(+2.03%)
Oct 13, 2021	7.845	7.925	7.770	7.883	1,104,821	+0.08(+1.09%)
Oct 12, 2021	7.770	7.854	7.760	7.798	983,725	+0.00(+0.00%)
Oct 11, 2021	7.911	7.986	7.788	7.798	996,895	-0.08(-0.96%)
Oct 08, 2021	7.751	7.996	7.732	7.873	1,657,721	+0.19(+2.45%)
Oct 07, 2021	7.788	8.005	7.614	7.685	2,571,437	-0.02(-0.24%)
Oct 06, 2021	7.760	7.807	7.586	7.704	1,771,137	-0.15(-1.92%)
Oct 05, 2021	7.619	7.901	7.572	7.854	3,925,156	+0.21(+2.71%)
Oct 04, 2021	7.694	7.746	7.581	7.647	1,319,460	-0.05(-0.61%)

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.