We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | |
|---|---|---|---|
| 0.09 | 1.22% | 7.49 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7.53 | 7.41 | 7.42 | 3,833,596 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Jan 2025 | 7.48 | 0.21 | 2.89% | 7.41 | 7.53 | 3,833,581 |
| 23 Jan 2025 | 7.27 | 0.00 | 0.00% | 7.27 | 7.27 | 0 |
| 22 Jan 2025 | 7.27 | -0.01 | -0.14% | 7.245 | 7.34 | 3,749,934 |
| 21 Jan 2025 | 7.28 | 0.01 | 0.14% | 7.25 | 7.34 | 3,658,846 |
| 17 Jan 2025 | 7.27 | 0.05 | 0.69% | 7.19 | 7.29 | 4,943,459 |
| 16 Jan 2025 | 7.22 | 0.00 | 0.00% | 7.17 | 7.235 | 3,802,303 |
| 15 Jan 2025 | 7.22 | 0.14 | 1.98% | 7.165 | 7.28 | 4,852,252 |
| 14 Jan 2025 | 7.08 | 0.16 | 2.31% | 6.985 | 7.12 | 6,819,525 |
| 13 Jan 2025 | 6.92 | 0.05 | 0.73% | 6.785 | 6.92 | 5,674,272 |
| 10 Jan 2025 | 6.87 | -0.16 | -2.28% | 6.86 | 7.00 | 3,667,905 |
| 08 Jan 2025 | 7.03 | 0.03 | 0.43% | 6.93 | 7.05 | 4,957,593 |
| 07 Jan 2025 | 7.00 | -0.11 | -1.55% | 6.98 | 7.145 | 5,242,083 |
| 06 Jan 2025 | 7.11 | 0.03 | 0.42% | 7.07 | 7.25 | 5,218,821 |
| 03 Jan 2025 | 7.08 | 0.10 | 1.43% | 6.95 | 7.10 | 4,345,768 |
| 02 Jan 2025 | 6.98 | 0.07 | 1.01% | 6.915 | 7.06 | 6,633,022 |
| 31 Dec 2024 | 6.91 | 0.02 | 0.29% | 6.90 | 7.07 | 7,148,573 |
| 30 Dec 2024 | 6.89 | -0.08 | -1.15% | 6.87 | 6.9799 | 5,870,653 |
| 27 Dec 2024 | 6.97 | -0.01 | -0.14% | 6.89 | 7.0302 | 5,774,946 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.28 | 7.49 | 7.19 | 7.27 | 4,108,792 | 0.21 | 2.88% |
| 1 Month | 6.935 | 7.49 | 6.785 | 7.05 | 5,128,555 | 0.555 | 8.00% |
| 3 Months | 7.23 | 7.85 | 6.71 | 7.28 | 5,399,688 | 0.26 | 3.60% |
| 6 Months | 7.795 | 8.25 | 6.555 | 7.30 | 5,474,736 | -0.305 | -3.91% |
| 1 Year | 6.45 | 8.25 | 6.10 | 7.12 | 5,522,856 | 1.04 | 16.12% |
| 3 Years | 7.07 | 10.095 | 4.89 | 7.24 | 3,731,806 | 0.42 | 5.94% |
| 5 Years | 6.62 | 20.09 | 3.405 | 7.93 | 3,561,143 | 0.87 | 13.14% |
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
