ADT Inc (ADT) Stock Price

6.345 ▲ +0.055 (+0.87%)
Open: 6.095 Vol: 1.5M Day's range: 6.00 - 6.345 Jul 05, 16:00 EDT
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 6.32▲ 6.28▲ 6.24▲ 6.27▲ 6.45▼
MA10 6.30▲ 6.20▲ 6.21▲ 6.31▲ 6.82▼
MA20 6.28▲ 6.19▲ 6.19▲ 6.59▼ 7.07▼
MA50 6.20▲ 6.17▲ 6.31▲ 6.86▼ 7.83▼
MA100 6.18▲ 6.29▲ 6.32▲ 7.16▼ 8.50▼
MA200 6.18▲ 6.35▼ 6.81▼ 7.72▼ 7.71▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.003▲ 0.023▲ 0.025▲ -0.007▼ -0.044▼
RSI 77.385▲ 63.803▲ 59.543▲ 43.339▼ 36.483▼
STOCH 95.694▲ 87.587▲ 69.259     42.626     31.086    
WILL %R 0.000▲ 0.000▲ 0.000▲ -53.378     -80.618▼
CCI 124.103▲ 126.677▲ 134.459▲ -45.027     -135.201▼
Latest Filters Detected On ADT
CDL $ADT Doji Candlestick Pattern Detected Set Alert
MA $ADT MA(20) Crossed Below MA(50) Set Alert
ADT Inc News
Monday, July 04, 2022 09:11 AM
Allegion plc (NYSE:ALLE) price closed higher on Friday, July 01, jumping 1.75% above its previous close. >> 5 Best Growth Stocks for 2022 > 5 Best Growth Stocks for 2022
Friday, July 01, 2022 05:07 AM
“We have spoken to some companies in the region,” NYSE’s head of international capital markets Alexandre Ibrahim said, without naming the firms. “They could come here without a capital raise or ...
Thursday, June 30, 2022 07:17 PM
[NYSE: CRM], the global leader in CRM, today introduced the next generation of MuleSoft, a unified solution for automation, integration, and APIs to easily automate any workflow so any technical ...
ADT historical stock data
date open high low close volume
05/07/22 6.095 6.345 6.00 6.345 1,499,940
01/07/22 6.12 6.31 6.10 6.29 1,554,600
30/06/22 6.13 6.16 6.04 6.15 2,158,400
29/06/22 6.34 6.34 6.11 6.19 2,512,500
28/06/22 6.65 6.74 6.35 6.37 3,871,100
27/06/22 6.45 6.63 6.40 6.59 1,930,393
24/06/22 6.18 6.63 6.175 6.45 5,667,500
23/06/22 6.16 6.24 6.045 6.15 2,515,300
22/06/22 6.27 6.35 6.14 6.18 2,464,982
21/06/22 6.41 6.55 6.33 6.35 1,788,300
Quote Details
52wk Low:6.00
52wk High:10.815
Vol:1.5M
Avg Vol(3m):33.9M
1Y Chng:-38.70%
1M Chng:-8.97%
Add to Watch List