ADT: ADT Inc.

As of Thursday, April 18th, 2024

$ 6.16

-- 0 0%

Open: 6.16
High: 6.16
Low: 6.16
Volume: N/A
Previous Close on Tuesday, April 16th, 2024

$ 6.16

-0.07 -1.12%

Open: 6.20
High: 6.25
Low: 6.10
Volume: 3,137,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-16 6.20 6.25 6.10 6.16 3,137,508 -0.07 -1.12
2024-04-15 6.36 6.46 6.20 6.23 2,672,272 -0.13 -2.04
2024-04-12 6.47 6.50 6.34 6.36 4,127,157 -0.10 -1.55
2024-04-11 6.47 6.52 6.35 6.46 2,743,934 -0.01 -0.15
2024-04-10 6.55 6.56 6.39 6.47 2,759,569 -0.18 -2.71
2024-04-09 6.53 6.65 6.53 6.65 3,159,927 +0.10 +1.53
2024-04-08 6.41 6.57 6.41 6.55 3,735,704 +0.12 +1.87
2024-04-05 6.28 6.43 6.26 6.43 5,477,316 +0.15 +2.39
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 6.56
On 2024-04-10		 6.10
On 2024-04-16		 -0.49 -7.37 6.56
On 2024-04-10		 6.10
On 2024-04-16		 -7.01 6.34
10D 6.65
On 2024-04-09		 6.10
On 2024-04-16		 -0.22 -3.45 6.65
On 2024-04-09		 6.10
On 2024-04-16		 -8.27 6.40
20D 6.78
On 2024-03-28		 6.10
On 2024-04-16		 -0.35 -5.38 6.78
On 2024-03-28		 6.10
On 2024-04-16		 -10.03 6.48
WTD 6.46
On 2024-04-15		 6.10
On 2024-04-16		 -0.20 -3.14 6.46
On 2024-04-15		 6.10
On 2024-04-16		 -5.57 6.20
MTD 6.74
On 2024-04-01		 6.10
On 2024-04-16		 -0.56 -8.33 6.74
On 2024-04-01		 6.10
On 2024-04-16		 -9.50 6.40
As of Tuesday, April 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.69 -3.07 -1.96 3,965,668
KO

The Coca-Cola Company

58.82 +0.76 +1.30 6,570,739
PFE

Pfizer Inc.

25.33 -0.36 -1.40 27,114,897
VZ

Verizon Communications Inc.

39.95 +0.18 +0.44 11,125,195
VIX

CBOE Volatility Index

18.15 -0.25 -1.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,766.41 -32.56 -0.09 193,725,006
DJTA

Dow Jones Transportation Average

14,957.90 -288.33 -1.89 119,598,793
SPX

S&P 500 Index

5,010.04 -41.37 -0.82
OEX

S&P 100 Index

2,378.39 -19.45 -0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,401.74 -311.93 -1.76
NYA

NYSE Composite Index

17,371.75 -42.23 -0.24
XAX

NYSE AMEX Composite Index

4,777.57 -69.71 -1.44
RUI

RUSSELL 1000 Index

2,742.53 -22.79 -0.82
RUT

Russell 2000 Index

1,944.66 -22.81 -1.16
RUA

Russell 3000 Index

2,861.49 -24.27 -0.84
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.15 -0.25 -1.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.08 -0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.87 -0.03 -0.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.74 -0.10 -0.53
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,588.66 -145.70 -1.67
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

6.16 0.00 0.00