ADT: ADT Inc.
$ 5.92 |
|
+0.06 +1.02% |
Open: | 5.85 |
High: | 5.94 |
Low: | 5.83 |
Volume: | 1,359,634 |
$ 5.86
-0.08 -1.35%
Open: | 5.88 |
High: | 5.93 |
Low: | 5.77 |
Volume: | 1,704,781 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-09-22 | 5.85 | 5.94 | 5.83 | 5.92 | 1,359,634 | +0.06 | +1.02 |
2023-09-21 | 5.88 | 5.93 | 5.77 | 5.86 | 1,704,781 | -0.08 | -1.35 |
2023-09-20 | 6.02 | 6.08 | 5.93 | 5.94 | 1,496,651 | -0.04 | -0.67 |
2023-09-19 | 6.08 | 6.09 | 5.93 | 5.98 | 1,771,493 | -0.10 | -1.64 |
2023-09-18 | 6.07 | 6.10 | 6.01 | 6.08 | 1,968,494 | -0.02 | -0.33 |
2023-09-15 | 5.89 | 6.24 | 5.87 | 6.10 | 6,965,098 | +0.22 | +3.74 |
2023-09-14 | 5.85 | 5.89 | 5.80 | 5.88 | 1,716,958 | +0.04 | +0.68 |
2023-09-13 | 5.88 | 5.89 | 5.76 | 5.84 | 3,073,257 | -0.04 | -0.68 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 6.10 On 2023-09-18 |
5.77 On 2023-09-21 |
-0.18 | -2.95 | 6.10 On 2023-09-18 |
5.77 On 2023-09-21 |
-5.41 | 5.96 |
10D | 6.24 On 2023-09-15 |
5.76 On 2023-09-12 |
0.08 | 1.37 | 6.24 On 2023-09-15 |
5.77 On 2023-09-21 |
-7.53 | 5.93 |
20D | 6.57 On 2023-08-29 |
5.76 On 2023-09-12 |
-0.52 | -8.07 | 6.57 On 2023-08-29 |
5.76 On 2023-09-12 |
-12.33 | 6.08 |
WTD | 6.10 On 2023-09-18 |
5.77 On 2023-09-21 |
-0.18 | -2.95 | 6.10 On 2023-09-18 |
5.77 On 2023-09-21 |
-5.41 | 5.96 |
MTD | 6.53 On 2023-09-01 |
5.76 On 2023-09-12 |
-0.50 | -7.79 | 6.53 On 2023-09-01 |
5.76 On 2023-09-12 |
-11.72 | 5.96 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,963.84 | -106.58 | -0.31 | 268,761,615 |
DJTA
Dow Jones Transportation Average |
14,987.92 | -70.12 | -0.47 | 84,738,038 |
SPX
S&P 500 Index |
4,320.06 | -9.94 | -0.23 | |
OEX
S&P 100 Index |
2,024.87 | -5.61 | -0.28 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,701.10 | +6.85 | +0.05 | |
NYA
NYSE Composite Index |
15,569.51 | -32.09 | -0.21 | |
XAX
NYSE AMEX Composite Index |
4,459.95 | +35.16 | +0.79 | |
RUI
RUSSELL 1000 Index |
2,365.71 | -5.15 | -0.22 | |
RUT
Russell 2000 Index |
1,776.50 | -5.32 | -0.30 | |
RUA
Russell 3000 Index |
2,475.66 | -5.49 | -0.22 |