Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

ADT Inc (NY: ADT )

7.180 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	7.798	7.966	7.462	7.630	7,580,424	-0.18(-2.27%)
Sep 29, 2020	7.835	7.928	7.704	7.807	3,000,150	-0.06(-0.71%)
Sep 28, 2020	7.732	7.933	7.658	7.863	4,452,688	+0.23(+3.06%)
Sep 25, 2020	7.648	7.854	7.620	7.630	7,090,941	-0.07(-0.97%)
Sep 24, 2020	7.658	8.022	7.555	7.704	6,783,755	+0.07(+0.86%)
Sep 23, 2020	8.059	8.162	7.620	7.639	4,798,774	-0.43(-5.32%)
Sep 22, 2020	8.162	8.218	7.924	8.069	3,775,907	-0.07(-0.92%)
Sep 21, 2020	8.031	8.311	7.947	8.143	6,764,988	+0.00(+0.00%)
Sep 18, 2020	8.461	8.582	8.134	8.143	12,299,281	-0.42(-4.91%)
Sep 17, 2020	8.601	8.830	8.377	8.564	15,020,796	-0.14(-1.66%)
Sep 16, 2020	8.829	8.960	8.569	8.708	35,113,444	-1.34(-13.33%)
Sep 15, 2020	10.12	10.18	9.974	10.05	1,017,838	+0.00(+0.00%)
Sep 14, 2020	10.32	10.32	9.983	10.05	1,572,249	-0.14(-1.37%)
Sep 11, 2020	10.22	10.56	10.17	10.19	3,526,533	+0.01(+0.09%)
Sep 10, 2020	10.05	10.29	9.843	10.18	4,205,631	+0.20(+2.05%)
Sep 09, 2020	9.704	10.12	9.669	9.974	1,705,343	+0.37(+3.88%)
Sep 08, 2020	9.415	9.834	9.313	9.601	2,798,370	+0.03(+0.29%)
Sep 04, 2020	9.722	9.820	9.253	9.574	1,545,290	-0.01(-0.10%)
Sep 03, 2020	10.04	10.07	9.536	9.583	2,468,845	-0.52(-5.16%)
Sep 02, 2020	10.33	10.35	9.918	10.10	2,340,643	-0.22(-2.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

ADT Inc (NY: ADT )

Historical Prices