ADT Inc (ADT) Stock Price

6.58 ▲ +0.17 (+2.65%)
Open: 6.50 Vol: 988.8K Day's range: 6.489 - 6.66 Oct 11, 16:00 EDT
IEX Real-Time Price
Loading chart ...
ADT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 6.58▼ 6.61▼ 6.57▼ 6.35▲ 6.21▲
MA10 6.60▼ 6.58▼ 6.52▲ 6.33▲ 5.52▲
MA20 6.60▼ 6.51▲ 6.40▲ 6.25▲ 5.85▲
MA50 6.58▼ 6.38▲ 6.32▲ 5.54▲ 6.57▲
MA100 6.46▲ 6.32▲ 6.31▲ 5.86▲ 10.72▼
MA200 6.37▲ 6.30▲ 6.03▲ 6.40▲ 22.06▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.010▼ 0.000▲ 0.022▲ -0.011▼ 0.184▲
RSI 41.122▼ 56.509▲ 60.731▲ 65.568▲ 55.934▲
STOCH 23.016     67.718     79.500     56.868     77.891    
WILL %R -83.333▼ -34.483     -25.316     -10.959▲ -3.320▲
CCI -159.649▼ 2.301     60.981     178.401▲ 80.884    
Latest Filters Detected On ADT
PSAR&MOM $ADT PSAR Switch Up + Momentum Set Alert
ADT Inc News
Wednesday, October 02, 2019 07:02 AM
ADT (NYSE: ADT) announces it has entered into a definitive agreement to sell ADT Security Services Canada (ADT Canada) to Telus Corp. for approximately CAD $700 million in cash, subject to certain ...
Tuesday, October 01, 2019 11:38 AM
ADT Inc. entered into a deal to sell its Canadian operations in a $700 million cash deal. Vancouver, Canada-based Telus Corp. (NYSE: TU) agreed to buy all of the Boca Raton-based security technology ...
Tuesday, October 01, 2019 07:30 AM
BOCA RATON, Fla., Oct. 01, 2019 (GLOBE NEWSWIRE) — ADT Inc (ADTN). (NYSE: ADT) (the “Company” or “ADT”), the number one smart home security provider serving residential and business customers, today ...
ADT historical stock data
date open high low close volume
11/10/19 6.50 6.66 6.489 6.58 988,800
10/10/19 6.26 6.41 6.23 6.41 834,200
09/10/19 6.23 6.305 6.19 6.26 455,300
08/10/19 6.29 6.49 6.19 6.19 1,509,900
07/10/19 6.21 6.345 6.155 6.33 1,078,600
04/10/19 6.27 6.38 6.22 6.25 1,084,401
03/10/19 6.34 6.36 5.93 6.23 3,264,194
02/10/19 6.34 6.63 6.32 6.39 2,234,700
01/10/19 6.51 6.548 6.315 6.41 2,369,100
30/09/19 6.19 6.30 6.11 6.27 1,644,600
Quote Details
52wk Low:4.25
52wk High:8.39
Vol:988.8K
Avg Vol(3m):32.8M
1Y Chng:-9.86%
1M Chng:+38.24%
Add to Watch List