ADT: ADT Inc.

As of Friday, November 25th, 2022

$ 9.00

-- 0 0%

Open: 9.04
High: 9.04
Low: 8.93
Volume: 1,936,537
Previous Close on Wednesday, November 23rd, 2022

$ 9.00

-0.04 -0.44%

Open: 9.00
High: 9.08
Low: 8.98
Volume: 2,030,604

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-11-25 9.04 9.04 8.93 9.00 1,936,537 0.00 0.00
2022-11-23 9.00 9.08 8.98 9.00 2,030,604 -0.04 -0.44
2022-11-22 8.99 9.07 8.91 9.04 2,603,658 +0.08 +0.89
2022-11-21 8.90 9.02 8.88 8.96 1,966,606 +0.01 +0.11
2022-11-18 9.05 9.06 8.77 8.95 2,307,625 -0.03 -0.33
2022-11-17 9.09 9.11 8.91 8.98 2,221,094 -0.24 -2.60
2022-11-16 9.15 9.24 9.11 9.22 2,636,537 -0.03 -0.32
2022-11-15 9.28 9.52 9.15 9.25 3,761,782 +0.08 +0.87
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 9.08
On 2022-11-23		 8.77
On 2022-11-18		 0.02 0.22 9.06
On 2022-11-18		 8.88
On 2022-11-21		 -1.98 8.99
10D 9.52
On 2022-11-15		 8.77
On 2022-11-18		 -0.10 -1.10 9.52
On 2022-11-15		 8.77
On 2022-11-18		 -7.88 9.07
20D 9.52
On 2022-11-15		 8.21
On 2022-11-03		 0.30 3.45 9.52
On 2022-11-15		 8.77
On 2022-11-18		 -7.88 8.82
WTD 9.08
On 2022-11-23		 8.88
On 2022-11-21		 0.05 0.56 9.08
On 2022-11-23		 8.93
On 2022-11-25		 -1.62 9.00
MTD 9.52
On 2022-11-15		 8.21
On 2022-11-03		 0.54 6.38 9.52
On 2022-11-15		 8.77
On 2022-11-18		 -7.88 8.85
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,756.03