ADT Inc (ADT) Stock Price

7.11 ▲ +0.13 (+1.86%)
Open: 6.94 Vol: 1.94M Day's range: 6.86 - 7.13 Mar 24, 16:00 EDT
IEX Real-Time Quote
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 7.10▲ 7.10▲ 7.09▲ 7.07▲ 7.40▼
MA10 7.11▲ 7.07▲ 7.03▲ 7.04▲ 7.95▼
MA20 7.10▲ 7.03▲ 7.08▲ 7.34▼ 8.62▼
MA50 7.07▲ 7.08▲ 7.02▲ 8.10▼ 7.92▼
MA100 7.02▲ 7.03▲ 7.27▼ 8.62▼ 8.34▼
MA200 7.07▲ 7.30▼ 7.64▼ 8.08▼ 7.89▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.004▼ 0.016▲ 0.007▲ 0.019▲ -0.274▼
RSI 55.773▲ 58.347▲ 54.619▲ 37.046▼ 36.844▼
STOCH 28.472     94.104▲ 74.987     38.396     11.847▼
WILL %R -44.444     -8.696▲ -19.231▲ -66.816     -88.065▼
CCI -9.333     90.499     76.556     -50.328     -127.909▼
Latest Filters Detected On ADT
MA $ADT Price Crossed Above MA(7) Set Alert
CDL $ADT Engulfing Candlestick Pattern Detected Set Alert
ADT Inc News
Saturday, March 25, 2023 11:18 AM
ADT Inc. (NYSE:ADT) shares, rose in value on Friday, 03/24/23, with the stock price up by 1.86% to the previous day’s close as strong demand from buyers drove the stock to $7.11. Actively observing ...
Saturday, March 25, 2023 11:18 AM
ADT Inc. (NYSE:ADT) shares, rose in value on Friday, 03/24/23, with the stock price up by 1.86% to the previous day’s close as strong demand from buyers drove the stock to $7.11. Actively observing ...
Friday, March 24, 2023 08:17 AM
The Company is a marketer of branded lifestyle apparel and related products in the United States and in many international markets. It designs and manufactures or sources from independent ...
ADT historical stock data
date open high low close volume
24/03/23 6.94 7.13 6.86 7.11 1,937,774
23/03/23 7.06 7.165 6.905 6.98 2,592,500
22/03/23 7.19 7.225 7.02 7.03 2,017,719
21/03/23 7.17 7.24 7.16 7.17 2,362,800
20/03/23 6.98 7.13 6.965 7.04 2,853,200
17/03/23 6.95 7.02 6.89 6.94 4,356,303
16/03/23 6.87 7.07 6.84 7.00 3,347,663
15/03/23 6.96 6.985 6.74 6.94 4,945,167
14/03/23 7.22 7.26 7.04 7.12 2,761,349
13/03/23 7.20 7.30 7.035 7.08 3,621,654
Quote Details
52wk Low:6.00
52wk High:10.095
Vol:1.94M
Avg Vol(3m):49.1M
1Y Chng:-0.14%
1M Chng:-14.44%
Add to Watch List