ADT: ADT Inc.

As of Friday, December 13th, 2024

$ 7.20

B: 7.16 X 3
A: 7.29 X 20

-0.06 -0.83%

Open: 7.22
High: 7.23
Low: 7.17
Volume: 3,202,214
Previous Close on Thursday, December 12th, 2024

$ 7.26

-0.14 -1.89%

Open: 7.38
High: 7.42
Low: 7.23
Volume: 4,109,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 7.22 7.23 7.17 7.20 3,202,214 -0.06 -0.83
2024-12-12 7.38 7.42 7.23 7.26 4,109,609 -0.14 -1.89
2024-12-11 7.37 7.48 7.31 7.40 9,045,605 +0.07 +0.95
2024-12-10 7.38 7.42 7.27 7.33 3,598,354 -0.07 -0.95
2024-12-09 7.53 7.57 7.39 7.40 3,959,208 -0.13 -1.73
2024-12-06 7.63 7.64 7.51 7.53 3,355,925 -0.07 -0.92
2024-12-05 7.59 7.66 7.57 7.60 3,263,292 +0.01 +0.13
2024-12-04 7.52 7.65 7.43 7.59 4,134,173 +0.07 +0.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.57
On 2024-12-09		 7.17
On 2024-12-13		 -0.33 -4.38 7.57
On 2024-12-09		 7.17
On 2024-12-13		 -5.28 7.32
10D 7.69
On 2024-12-02		 7.17
On 2024-12-13		 -0.42 -5.51 7.69
On 2024-12-02		 7.17
On 2024-12-13		 -6.76 7.45
20D 7.73
On 2024-11-27		 7.17
On 2024-12-13		 -0.29 -3.87 7.73
On 2024-11-27		 7.17
On 2024-12-13		 -7.24 7.52
WTD 7.57
On 2024-12-09		 7.17
On 2024-12-13		 -0.33 -4.38 7.57
On 2024-12-09		 7.17
On 2024-12-13		 -5.28 7.32
MTD 7.69
On 2024-12-02		 7.17
On 2024-12-13		 -0.42 -5.51 7.69
On 2024-12-02		 7.17
On 2024-12-13		 -6.76 7.45
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

7.20 -0.06 -0.83 3,202,214