ADT: ADT Inc.
$ 6.51 |
|
+0.25 +3.99% |
Open: | 6.36 |
High: | 6.56 |
Low: | 6.33 |
Volume: | 8,332,271 |
$ 6.26
-0.51 -7.53%
Open: | 6.70 |
High: | 6.87 |
Low: | 6.12 |
Volume: | 47,731,257 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 6.36 | 6.56 | 6.33 | 6.51 | 8,332,270 | +0.25 | +3.99 |
2024-03-15 | 6.70 | 6.87 | 6.12 | 6.26 | 47,731,257 | -0.51 | -7.53 |
2024-03-14 | 6.59 | 6.78 | 6.55 | 6.77 | 7,754,331 | +0.14 | +2.11 |
2024-03-13 | 6.55 | 6.67 | 6.52 | 6.63 | 10,815,581 | +0.03 | +0.45 |
2024-03-12 | 6.56 | 6.62 | 6.51 | 6.60 | 9,258,658 | +0.05 | +0.76 |
2024-03-11 | 6.53 | 6.59 | 6.50 | 6.55 | 10,041,213 | +0.04 | +0.61 |
2024-03-08 | 6.68 | 6.77 | 6.51 | 6.51 | 10,130,533 | -0.20 | -2.98 |
2024-03-07 | 7.16 | 7.16 | 6.55 | 6.71 | 38,008,576 | -0.76 | -10.17 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 6.87 On 2024-03-15 |
6.12 On 2024-03-15 |
-0.04 | -0.61 | 6.87 On 2024-03-15 |
6.33 On 2024-03-18 |
-7.86 | 6.55 |
10D | 7.55 On 2024-03-06 |
6.12 On 2024-03-15 |
-0.82 | -11.19 | 7.55 On 2024-03-06 |
6.12 On 2024-03-15 |
-18.94 | 6.74 |
20D | 7.60 On 2024-02-29 |
6.12 On 2024-03-15 |
-0.32 | -4.69 | 7.60 On 2024-02-29 |
6.12 On 2024-03-15 |
-19.47 | 6.82 |
WTD | 6.56 On 2024-03-18 |
6.33 On 2024-03-18 |
0.25 | 3.99 | -- | -- | -- | 6.51 |
MTD | 7.55 On 2024-03-06 |
6.12 On 2024-03-15 |
-0.75 | -10.33 | 7.55 On 2024-03-06 |
6.12 On 2024-03-15 |
-18.94 | 6.84 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | +75.66 | +0.20 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | -81.05 | -0.52 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | +32.33 | +0.63 | |
OEX
S&P 100 Index |
2,439.52 | +19.49 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | +176.76 | +0.99 | |
NYA
NYSE Composite Index |
17,882.32 | +34.23 | +0.19 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | +10.23 | +0.22 | |
RUI
RUSSELL 1000 Index |
2,820.78 | +16.66 | +0.59 | |
RUT
Russell 2000 Index |
2,024.74 | -14.59 | -0.72 | |
RUA
Russell 3000 Index |
2,944.94 | +15.43 | +0.53 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.33 | -0.08 | -0.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | -0.14 | -0.68 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | -0.17 | -0.94 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | -0.19 | -1.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | +0.15 | +0.78 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | +77.99 | +0.89 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADT
ADT Inc. |
6.51 | +0.25 | +3.99 | 8,332,271 |