ADT: ADT Inc.
$ 7.23 |
|
+0.07 +0.98% |
Open: | 7.16 |
High: | 7.24 |
Low: | 7.15 |
Volume: | 2,797,948 |
$ 7.16
-0.02 -0.28%
Open: | 7.25 |
High: | 7.29 |
Low: | 7.14 |
Volume: | 1,331,166 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-03-31 | 7.16 | 7.24 | 7.15 | 7.23 | 2,797,948 | +0.07 | +0.98 |
2023-03-30 | 7.25 | 7.29 | 7.14 | 7.16 | 1,331,166 | -0.02 | -0.28 |
2023-03-29 | 7.11 | 7.18 | 7.06 | 7.18 | 2,203,359 | +0.15 | +2.13 |
2023-03-28 | 7.09 | 7.11 | 6.93 | 7.03 | 5,881,099 | -0.05 | -0.71 |
2023-03-27 | 7.19 | 7.23 | 7.04 | 7.08 | 2,180,676 | -0.03 | -0.42 |
2023-03-24 | 6.94 | 7.13 | 6.86 | 7.11 | 1,952,679 | +0.13 | +1.86 |
2023-03-23 | 7.06 | 7.17 | 6.91 | 6.98 | 2,592,467 | -0.05 | -0.71 |
2023-03-22 | 7.19 | 7.23 | 7.02 | 7.03 | 2,057,386 | -0.14 | -1.95 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 7.29 On 2023-03-30 |
6.93 On 2023-03-28 |
0.12 | 1.69 | 7.23 On 2023-03-27 |
6.93 On 2023-03-28 |
-4.15 | 7.14 |
10D | 7.29 On 2023-03-30 |
6.86 On 2023-03-24 |
0.29 | 4.18 | 7.24 On 2023-03-21 |
6.86 On 2023-03-24 |
-5.25 | 7.10 |
20D | 7.88 On 2023-03-06 |
6.74 On 2023-03-15 |
-0.44 | -5.74 | 7.88 On 2023-03-06 |
6.74 On 2023-03-15 |
-14.47 | 7.21 |
WTD | 7.29 On 2023-03-30 |
6.93 On 2023-03-28 |
0.12 | 1.69 | 7.23 On 2023-03-27 |
6.93 On 2023-03-28 |
-4.15 | 7.14 |
MTD | 7.88 On 2023-03-06 |
6.74 On 2023-03-15 |
-0.31 | -4.11 | 7.88 On 2023-03-06 |
6.74 On 2023-03-15 |
-14.47 | 7.26 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,274.15 | +415.12 | +1.26 | 352,533,176 |
DJTA
Dow Jones Transportation Average |
14,438.66 | +309.16 | +2.19 | 66,020,293 |
SPX
S&P 500 Index |
4,109.31 | +58.48 | +1.44 | |
OEX
S&P 100 Index |
1,874.42 | +27.19 | +1.47 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
13,181.35 | +218.21 | +1.68 | |
NYA
NYSE Composite Index |
15,374.91 | +174.32 | +1.15 | |
XAX
NYSE AMEX Composite Index |
4,274.24 | +26.12 | +0.61 | |
RUI
RUSSELL 1000 Index |
2,253.36 | +33.52 | +1.51 | |
RUT
Russell 2000 Index |
1,802.48 | +34.10 | +1.93 | |
RUA
Russell 3000 Index |
2,366.27 |