Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ADT Inc | NYSE:ADT | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.00 | 0.00% | 7.55 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 167 | 13:45:58 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 7.55 | 0.00 | 0.00% | 7.49 | 7.595 | 3,477,150 |
| 19 Nov 2024 | 7.55 | -0.01 | -0.13% | 7.43 | 7.56 | 3,958,184 |
| 18 Nov 2024 | 7.56 | 0.07 | 0.93% | 7.46 | 7.60 | 4,742,715 |
| 15 Nov 2024 | 7.49 | 0.00 | 0.00% | 7.40 | 7.54 | 5,137,177 |
| 14 Nov 2024 | 7.49 | -0.11 | -1.45% | 7.48 | 7.67 | 10,702,619 |
| 13 Nov 2024 | 7.60 | 0.00 | 0.00% | 7.59 | 7.708 | 4,734,459 |
| 12 Nov 2024 | 7.60 | -0.12 | -1.55% | 7.57 | 7.785 | 4,649,903 |
| 11 Nov 2024 | 7.72 | -0.09 | -1.15% | 7.70 | 7.86 | 4,387,147 |
| 08 Nov 2024 | 7.81 | 0.05 | 0.64% | 7.69 | 7.85 | 5,455,804 |
| 07 Nov 2024 | 7.76 | 0.13 | 1.70% | 7.59 | 7.78 | 6,736,691 |
| 06 Nov 2024 | 7.63 | 0.27 | 3.67% | 7.36 | 7.63 | 9,404,646 |
| 05 Nov 2024 | 7.36 | 0.04 | 0.55% | 7.27 | 7.3787 | 6,783,024 |
| 04 Nov 2024 | 7.32 | 0.07 | 0.97% | 7.18 | 7.37 | 7,876,323 |
| 01 Nov 2024 | 7.25 | 0.05 | 0.69% | 7.18 | 7.30 | 9,005,928 |
| 31 Oct 2024 | 7.20 | -0.17 | -2.31% | 7.17 | 7.38 | 8,805,009 |
| 30 Oct 2024 | 7.37 | 0.02 | 0.27% | 7.32 | 7.45 | 5,530,495 |
| 29 Oct 2024 | 7.35 | -0.02 | -0.27% | 7.26 | 7.37 | 17,905,419 |
| 28 Oct 2024 | 7.37 | -0.51 | -6.47% | 7.29 | 7.46 | 39,911,395 |
| 25 Oct 2024 | 7.88 | -0.26 | -3.19% | 7.83 | 8.25 | 14,795,982 |
| 24 Oct 2024 | 8.14 | 1.22 | 17.63% | 7.27 | 8.25 | 29,081,192 |
| 23 Oct 2024 | 6.92 | -0.04 | -0.57% | 6.84 | 7.015 | 6,384,768 |
| 22 Oct 2024 | 6.96 | 0.01 | 0.14% | 6.88 | 7.05 | 7,411,992 |
| 21 Oct 2024 | 6.95 | -0.14 | -1.97% | 6.94 | 7.095 | 5,762,858 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.63 | 7.67 | 7.40 | 7.52 | 5,603,569 | -0.08 | -1.05% |
| 1 Month | 7.38 | 8.25 | 7.17 | 7.58 | 10,154,063 | 0.17 | 2.30% |
| 3 Months | 7.42 | 8.25 | 6.675 | 7.35 | 6,414,182 | 0.13 | 1.75% |
| 6 Months | 7.25 | 8.25 | 6.53 | 7.41 | 5,641,894 | 0.30 | 4.14% |
| 1 Year | 6.07 | 8.25 | 5.63 | 7.06 | 5,073,655 | 1.48 | 24.38% |
| 3 Years | 8.91 | 10.095 | 4.89 | 7.27 | 3,560,290 | -1.36 | -15.26% |
| 5 Years | 8.40 | 20.09 | 3.405 | 7.96 | 3,437,869 | -0.85 | -10.12% |
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
