ADT Inc (ADT) Stock Price

6.50 ▲ +0.01 (+0.15%)
Open: 6.51 Vol: 1.96M Day's range: 6.26 - 6.59 Jan 17, 16:00 EST
IEX Real-Time Price
Loading chart ...
ADT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 6.52▼ 6.46▲ 6.44▲ 6.42▲ 7.17▼
MA10 6.50▲ 6.42▲ 6.43▲ 6.67▼ 7.96▼
MA20 6.48▲ 6.42▲ 6.42▲ 7.22▼ 7.35▼
MA50 6.43▲ 6.41▲ 6.43▲ 8.05▼ 6.76▼
MA100 6.42▲ 6.46▲ 7.00▼ 7.24▼ 7.52▼
MA200 6.42▲ 7.07▼ 7.69▼ 6.66▼ 20.47▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.002▲ 0.011▲ 0.015▲ -0.074▼ -0.174▼
RSI 60.847▲ 61.087▲ 55.407▲ 29.026▼ 42.928▼
STOCH 67.253     80.430▲ 54.110     18.131▼ 19.709▼
WILL %R -58.621     -26.562     -28.788     -76.812▼ -86.974▼
CCI 24.561     143.510▲ 115.508▲ -63.729     -166.017▼
Latest Filters Detected On ADT
MA $ADT Price Crossed Below MA(7) Set Alert
ADT Inc News
Saturday, January 18, 2020 02:20 AM
Alpine Global Management LLC purchased a new position in ADT Inc (NYSE:ADT) in the fourth quarter, according to its most recent Form 13F filing with the Securities & Exchange Commission. The fund ...
Friday, January 17, 2020 03:37 AM
Prime Security Services Borrower, LLC and Prime Finance Inc. an indirect wholly owned subsidiaries of ADT (NYSE:ADT) has priced previously announced offering of $1.3B of 6.25% second-priority senior ...
Thursday, January 16, 2020 12:41 PM
BOCA RATON, Fla., Jan. 16, 2020 (GLOBE NEWSWIRE) -- ADT Inc. (NYSE:ADT) (the "Company" or "ADT"), a leading provider of security, automation, and smart home solutions serving consumer and business ...
ADT historical stock data
date open high low close volume
17/01/20 6.51 6.59 6.26 6.50 1,964,900
16/01/20 6.39 6.60 6.385 6.49 2,066,700
15/01/20 6.40 6.49 6.33 6.40 1,733,500
14/01/20 6.27 6.465 6.22 6.40 1,499,700
13/01/20 6.26 6.38 6.02 6.30 1,754,500
10/01/20 6.53 6.58 6.26 6.30 2,681,604
09/01/20 6.78 6.88 6.52 6.55 2,938,300
08/01/20 7.39 7.42 6.80 6.81 3,111,600
07/01/20 7.66 7.80 7.43 7.44 1,656,516
06/01/20 7.45 7.68 7.45 7.56 1,932,700
Quote Details
52wk Low:4.25
52wk High:9.705
Vol:1.96M
Avg Vol(3m):28.2M
1Y Chng:-14.92%
1M Chng:-29.58%
Add to Watch List