ADT Inc. (ADT) Stock Price

6.365 ▼ -0.11 (-1.70%)
Open: 6.415 Vol: 1.8M Day's range: 6.315 - 6.495 Jun 17, 15:59 EDT
IEX Real-Time Price
Loading chart ...
ADT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 6.35▲ 6.43▼ 6.43▼ 6.34▲ 6.21▲
MA10 6.40▼ 6.45▼ 6.45▼ 6.23▲ 6.34▲
MA20 6.42▼ 6.47▼ 6.43▼ 6.19▲ 6.75▼
MA50 6.44▼ 6.37▼ 6.28▲ 6.39▼ 7.51▼
MA100 6.46▼ 6.26▲ 6.17▲ 6.83▼ 14.96▼
MA200 6.42▼ 6.18▲ 6.21▲ 7.29▼ 24.18▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.012▼ -0.016▼ -0.018▼ 0.056▲ 0.057▲
RSI 38.275▼ 39.572▼ 47.958▼ 53.402▲ 43.138▼
STOCH 15.348▼ 48.169     39.160     78.463     27.809    
WILL %R -67.742     -74.359     -76.744▼ -23.741▲ -55.274    
CCI -88.851     -323.297▼ -301.310▼ 128.659▲ 0.000    
Latest Filters Detected On ADT
MA $ADT Price Crossed Below MA(50) Set Alert
ADT Inc. News
Tuesday, June 04, 2019 08:45 AM
Boca Raton, Fla., June 4, 2019 – ADT (NYSE: ADT), a leading provider of monitored security and interactive home and business automation solutions in the United States and Canada, today announced that ...
Tuesday, June 04, 2019 05:49 AM
Company Diligently Fighting Deceptive Sales Practices in the Security Industry BOCA RATON, Fla., June 04, 2019 (GLOBE NEWSWIRE) -- ADT (NYSE: ADT), a leading provider of monitored security and ...
Monday, June 03, 2019 02:47 PM
Following a years-long dispute, a judge ruled last week that the Boca Raton-based company (NYSE: ADT) is owed $4 million from Utah-based Alder Holdings Inc. At the center of the legal fight is a ...
ADT historical stock data
date open high low close volume
17/06/19 6.415 6.495 6.315 6.365 1,801,032
14/06/19 6.435 6.53 6.39 6.475 2,547,586
13/06/19 6.24 6.485 6.23 6.485 2,668,014
12/06/19 6.12 6.325 6.065 6.245 3,399,558
11/06/19 6.22 6.22 6.125 6.135 2,602,432
10/06/19 6.205 6.315 6.13 6.14 4,631,024
07/06/19 6.04 6.265 6.04 6.16 2,857,599
06/06/19 6.10 6.14 5.97 6.07 1,673,481
05/06/19 6.20 6.21 5.965 6.115 3,286,689
04/06/19 6.13 6.20 6.035 6.145 4,732,665
Quote Details
52wk Low:5.835
52wk High:9.84
Vol:1.8M
Avg Vol(3m):46.4M
1Y Chng:-20.93%
1M Chng:-8.94%
Add to Watch List