ADT Inc. (ADT) Stock Price

8.16 ▲ +0.11 (+1.37%)
Open: 8.11 Vol: 693.62K Day's range: 8.085 - 8.22 Feb 22, 16:00 EST
IEX Real-Time Price
Loading chart ...
ADT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 8.15▲ 8.16▲ 8.16▲ 8.09▲ 7.67▲
MA10 8.15▲ 8.16▲ 8.13▲ 7.98▲ 7.18▲
MA20 8.15▲ 8.12▲ 8.11▲ 7.66▲ 7.40▲
MA50 8.15▲ 8.09▲ 8.05▲ 7.12▲ 8.09▲
MA100 8.11▲ 8.05▲ 7.85▲ 7.48▲ 19.26▼
MA200 8.09▲ 7.81▲ 7.49▲ 8.01▲ 26.91▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.000▼ 0.001▲ 0.003▲ 0.033▲ 0.311▲
RSI 54.135▲ 56.755▲ 58.291▲ 70.107▲ 50.469▲
STOCH 23.810     38.149     71.825     85.560▲ 80.331▲
WILL %R -57.143     -33.333     -28.571     -6.412▲ -2.563▲
CCI 100.829▲ 51.898     75.263     98.820     126.245▲
Latest Filters Detected On ADT
RSI $ADT RSI(14) Crossed Above 70 Set Alert
ADT Inc. News
Thursday, February 21, 2019 06:00 AM
BOCA RATON, Fla., Feb. 21, 2019 (GLOBE NEWSWIRE) -- ADT (NYSE: ADT), a leading provider of monitored security and interactive home and business automation solutions in the United States and Canada ...
Tuesday, February 19, 2019 12:38 PM
Less than two years after buying home security company LifeShield from DirecTV, a Center City private equity firm sold the company to industry giant ADT (NYSE: ADT) for about $25 million. ADT, based i...
Tuesday, February 12, 2019 11:52 AM
ADT has acquired LifeShield for around $25 million. LifeShield has developed consumer-centric home security devices and services. With the deal for LifeShield, ADT will be able to provide ...
ADT historical stock data
date open high low close volume
22/02/19 8.11 8.22 8.085 8.16 693,617
21/02/19 8.12 8.19 8.01 8.05 1,185,635
20/02/19 8.02 8.22 7.99 8.15 1,220,314
19/02/19 8.06 8.09 7.96 8.04 1,358,724
15/02/19 8.00 8.13 7.83 8.05 1,019,706
14/02/19 7.96 8.04 7.74 7.95 932,048
13/02/19 8.02 8.09 7.93 7.94 876,868
12/02/19 7.89 8.045 7.85 8.01 1,830,805
11/02/19 7.67 7.88 7.635 7.83 2,024,546
08/02/19 7.56 7.67 7.485 7.65 1,007,313
Quote Details
Bid:8.14
Ask:0.00
52wk Low:5.879
52wk High:12.28
Vol:693.62K
Avg Vol(3m):35.5M
1Y Chng:-23.19%
1M Chng:+17.92%
Add to Watch List