We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ADT Inc | NYSE:ADT | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.00 | 0.00% | 7.78 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7.84 | 7.64 | 7.78 | 6,787,970 | 00:34:24 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 7.68 | -0.10 | -1.29% | 7.64 | 7.84 | 6,787,303 |
| 24 Jun 2024 | 7.78 | 0.03 | 0.39% | 7.46 | 7.84 | 10,494,303 |
| 21 Jun 2024 | 7.75 | 0.57 | 7.94% | 7.14 | 7.81 | 63,504,103 |
| 20 Jun 2024 | 7.18 | 0.06 | 0.84% | 7.10 | 7.23 | 3,288,820 |
| 18 Jun 2024 | 7.12 | -0.05 | -0.70% | 7.04 | 7.23 | 4,867,224 |
| 17 Jun 2024 | 7.17 | -0.12 | -1.65% | 7.12 | 7.365 | 5,141,286 |
| 14 Jun 2024 | 7.29 | -0.07 | -0.95% | 7.20 | 7.37 | 3,463,783 |
| 13 Jun 2024 | 7.36 | -0.11 | -1.47% | 7.32 | 7.48 | 3,922,807 |
| 12 Jun 2024 | 7.47 | 0.09 | 1.22% | 7.46 | 7.605 | 5,296,614 |
| 11 Jun 2024 | 7.38 | -0.05 | -0.67% | 7.34 | 7.42 | 3,486,107 |
| 10 Jun 2024 | 7.43 | 0.08 | 1.09% | 7.31 | 7.49 | 3,866,155 |
| 07 Jun 2024 | 7.35 | -0.06 | -0.81% | 7.29 | 7.44 | 3,519,650 |
| 06 Jun 2024 | 7.41 | 0.06 | 0.82% | 7.33 | 7.525 | 3,295,858 |
| 05 Jun 2024 | 7.35 | 0.10 | 1.38% | 7.225 | 7.39 | 2,639,328 |
| 04 Jun 2024 | 7.25 | 0.02 | 0.28% | 7.16 | 7.26 | 2,975,031 |
| 03 Jun 2024 | 7.23 | 0.12 | 1.69% | 7.05 | 7.28 | 4,246,149 |
| 31 May 2024 | 7.11 | 0.04 | 0.57% | 6.98 | 7.20 | 6,669,168 |
| 30 May 2024 | 7.07 | 0.05 | 0.71% | 6.99 | 7.12 | 3,300,903 |
| 29 May 2024 | 7.02 | -0.12 | -1.68% | 6.98 | 7.1085 | 3,086,032 |
| 28 May 2024 | 7.14 | -0.08 | -1.11% | 7.11 | 7.28 | 3,531,750 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.13 | 7.84 | 7.04 | 7.69 | 20,538,613 | 0.65 | 9.12% |
| 1 Month | 7.23 | 7.84 | 6.98 | 7.52 | 7,399,741 | 0.55 | 7.61% |
| 3 Months | 6.36 | 7.84 | 6.10 | 7.07 | 5,230,176 | 1.42 | 22.33% |
| 6 Months | 6.68 | 7.84 | 6.02 | 6.85 | 5,278,183 | 1.10 | 16.47% |
| 1 Year | 5.82 | 7.84 | 5.53 | 6.65 | 3,775,017 | 1.96 | 33.68% |
| 3 Years | 10.96 | 11.18 | 4.89 | 7.41 | 3,079,888 | -3.18 | -29.01% |
| 5 Years | 6.12 | 20.09 | 3.405 | 7.97 | 3,145,281 | 1.66 | 27.12% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
