ADT: ADT Inc.

As of Friday, April 19th, 2024

$ 6.18

-- 0 0%

Open: 6.18
High: 6.18
Low: 6.18
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 6.18

-- 0 0%

Open: 6.19
High: 6.22
Low: 6.12
Volume: 2,513,376
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 6.19 6.22 6.12 6.18 2,513,376 0.00 0.00
2024-04-17 6.19 6.28 6.17 6.18 3,243,646 +0.02 +0.32
2024-04-16 6.20 6.25 6.10 6.16 3,137,508 -0.07 -1.12
2024-04-15 6.36 6.46 6.20 6.23 2,672,272 -0.13 -2.04
2024-04-12 6.47 6.50 6.34 6.36 4,127,157 -0.10 -1.55
2024-04-11 6.47 6.52 6.35 6.46 2,743,934 -0.01 -0.15
2024-04-10 6.55 6.56 6.39 6.47 2,759,569 -0.18 -2.71
2024-04-09 6.53 6.65 6.53 6.65 3,159,927 +0.10 +1.53

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.50
On 2024-04-12
6.10
On 2024-04-16
-0.28 -4.33 6.50
On 2024-04-12
6.10
On 2024-04-16
-6.15 6.22
10D 6.65
On 2024-04-09
6.10
On 2024-04-16
-0.10 -1.59 6.65
On 2024-04-09
6.10
On 2024-04-16
-8.27 6.37
20D 6.78
On 2024-03-28
6.10
On 2024-04-16
-0.52 -7.76 6.78
On 2024-03-28
6.10
On 2024-04-16
-10.03 6.43
WTD 6.46
On 2024-04-15
6.10
On 2024-04-16
-0.18 -2.83 6.46
On 2024-04-15
6.10
On 2024-04-16
-5.57 6.19
MTD 6.74
On 2024-04-01
6.10
On 2024-04-16
-0.54 -8.04 6.74
On 2024-04-01
6.10
On 2024-04-16
-9.50 6.37
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.99 -1.95 -1.28 2,229,471
KO

The Coca-Cola Company

59.50 +0.59 +0.99 2,931,231
PFE

Pfizer Inc.

25.59 +0.20 +0.77 9,329,161
VZ

Verizon Communications Inc.

40.36 +0.23 +0.56 3,593,317
VIX

CBOE Volatility Index

18.82 +0.82 +4.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,911.62 +136.24 +0.36 94,899,526
DJTA

Dow Jones Transportation Average

15,081.82 +134.89 +0.90 27,206,586
SPX

S&P 500 Index

4,993.31 -17.81 -0.36
OEX

S&P 100 Index

2,363.72 -14.92 -0.63
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.36 -183.96 -1.06
NYA

NYSE Composite Index

17,450.39 +62.30 +0.36
XAX

NYSE AMEX Composite Index

4,851.29 +73.10 +1.53
RUI

RUSSELL 1000 Index

2,734.78 -8.35 -0.30
RUT

Russell 2000 Index

1,946.48 +3.52 +0.18
RUA

Russell 3000 Index

2,853.94 -8.02 -0.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.82 +0.82 +4.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.58 +0.17 +0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.07 +0.30 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.07 +0.41 +2.20
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.33 -85.86 -1.00
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

6.18 0.00 0.00