ADT Corporation Common Stock (ADT) Stock Price

7.475 ▼ -0.23 (-2.99%)
Open: 7.64 Vol: 1.93M Day's range: 7.475 - 7.71 May 25, 15:58 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 7.50▼ 7.55▼ 7.55▼ 7.64▼ 7.87▼
MA10 7.52▼ 7.56▼ 7.61▼ 7.41▲ 8.24▼
MA20 7.54▼ 7.62▼ 7.63▼ 7.84▼ 11.40▼
MA50 7.56▼ 7.66▼ 7.53▼ 8.35▼ 25.63▼
MA100 7.62▼ 7.50▼ 7.62▼ 12.97▼ 30.68▼
MA200 7.63▼ 7.66▼ 8.28▼ 24.24▼ 34.98▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.007▼ -0.013▼ -0.028▼ 0.051▲ 0.332▲
RSI 24.124▼ 32.024▼ 39.372▼ 38.697▼ 22.998▼
STOCH 11.725▼ 28.469     15.957▼ 52.374     21.302    
WILL %R -100.000▼ -100.000▼ -100.000▼ -74.942     -89.935▼
CCI -174.190▼ -158.038▼ -150.020▼ -13.398     -92.219    
Latest Filters Detected On ADT
MA $ADT Price Crossed Below MA(13) Set Alert
MA $ADT Price Crossed Below MA(7) Set Alert
ADT Corporation Common Stock News
Saturday, May 26, 2018 07:30 AM
NEW YORK--(BUSINESS WIRE)--Rosen Law Firm, a global investor rights law firm, announces the filing of a class action lawsuit on behalf of purchasers of the securities of ADT Inc. (NYSE:ADT) pursuant and/or traceable to the registration statement and ...
Wednesday, May 23, 2018 09:59 AM
Scott+Scott Attorneys at Law LLP (“Scott+Scott”), a national securities and consumer rights litigation firm, is notifying investors that a federal class action lawsuit has been filed against ADT Inc. (NYSE:ADT) (“ADT” or the “Company”) and ...
Wednesday, May 23, 2018 07:25 AM
RADNOR, Pa., -- Kaskela Law LLC announces that a shareholder class action complaint has been filed against ADT Inc. (NYSE:ADT) (“ADT” or the “Company”) on behalf of investors who purchased or acquired ADT’s common stock pursuant and/or traceable ...
ADT historical stock data
date open high low close volume
25/05/18 7.64 7.71 7.475 7.475 1,934,247
24/05/18 7.65 7.75 7.59 7.705 1,625,838
23/05/18 7.57 7.72 7.51 7.67 1,666,254
22/05/18 7.80 7.95 7.62 7.64 3,737,212
21/05/18 7.32 7.80 7.32 7.73 3,709,534
18/05/18 7.22 7.505 7.22 7.27 3,358,984
17/05/18 7.04 7.40 7.03 7.17 5,396,768
16/05/18 7.14 7.21 7.035 7.045 3,071,475
15/05/18 7.23 7.26 6.935 7.145 6,909,173
14/05/18 7.40 7.56 7.28 7.30 5,583,651
Quote Details
Bid:7.44
Ask:7.48
52wk Low:6.935
52wk High:41.98
Vol:1.93M
Avg Vol(3m):74.2M
1Y Chng:-75.69%
1M Chng:-16.90%
Add to Watch List