ADT: ADT Inc.

As of Friday, March 31st, 2023

$ 7.23

+0.07 +0.98%

Open: 7.16
High: 7.24
Low: 7.15
Volume: 2,797,948
Previous Close on Thursday, March 30th, 2023

$ 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
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 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
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
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