ADT Inc. (ADT) Stock Price

6.295 ▼ -0.245 (-3.75%)
Open: 6.505 Vol: 1.8M Day's range: 6.29 - 6.505 Apr 25, 16:00 EDT
IEX Real-Time Price
Loading chart ...
ADT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 6.30▼ 6.35▼ 6.37▼ 6.56▼ 6.53▼
MA10 6.30▼ 6.39▼ 6.43▼ 6.61▼ 6.88▼
MA20 6.33▼ 6.44▼ 6.53▼ 6.58▼ 6.96▼
MA50 6.39▼ 6.57▼ 6.62▼ 7.03▼ 7.78▼
MA100 6.43▼ 6.62▼ 6.62▼ 7.04▼ 17.01▼
MA200 6.53▼ 6.62▼ 6.55▼ 7.77▼ 25.51▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.000▼ -0.011▼ -0.025▼ 0.010▲ 0.029▲
RSI 27.278▼ 25.648▼ 27.273▼ 34.889▼ 37.102▼
STOCH 21.364     30.496     21.029     45.622     17.534▼
WILL %R -90.909▼ -98.276▼ -98.611▼ -99.038▼ -90.519▼
CCI -44.586     -167.688▼ -136.517▼ -244.701▼ -80.065    
Latest Filters Detected On ADT
CDL $ADT Marubozu Candlestick Pattern Detected Set Alert
BREAK $ADT Price Breaks 10 Days Low Set Alert
ADT Inc. News
Tuesday, April 23, 2019 01:01 PM
Therefore, let’s take a closer look at what smart money thinks about ADT Inc. (NYSE:ADT). Hedge funds’ reputation as shrewd investors has been tarnished in the last decade as their hedged returns ...
Monday, April 22, 2019 08:31 PM
At the end of this article we will also compare NEWR to other stocks including ADT Inc. (NYSE:ADT), BRF S.A. (NYSE:BRFS), and Acuity Brands, Inc. (NYSE:AYI) to get a better sense of its popularity.
Friday, March 22, 2019 03:24 PM
BOCA RATON, Fla., March 22, 2019 (GLOBE NEWSWIRE) -- ADT Inc. (NYSE: ADT) (the 'Company' or 'ADT'), a leading provider of security and automation solutions in the United States and Canada, today ...
ADT historical stock data
date open high low close volume
25/04/19 6.505 6.505 6.29 6.295 1,803,457
24/04/19 6.65 6.66 6.49 6.54 1,880,268
23/04/19 6.66 6.72 6.64 6.66 1,386,909
22/04/19 6.66 6.685 6.59 6.66 954,619
18/04/19 6.67 6.73 6.58 6.65 1,239,192
17/04/19 6.75 6.78 6.62 6.67 1,741,751
16/04/19 6.67 6.755 6.66 6.70 1,936,811
15/04/19 6.60 6.65 6.545 6.60 1,156,737
12/04/19 6.66 6.81 6.60 6.62 2,413,905
11/04/19 6.72 6.74 6.62 6.66 985,859
Quote Details
Bid:6.29
Ask:6.30
52wk Low:5.879
52wk High:9.84
Vol:1.8M
Avg Vol(3m):48.4M
1Y Chng:-14.59%
1M Chng:+1.86%
Add to Watch List