ADT Inc (ADT) Stock Price

9.62 ▲ +0.17 (+1.80%)
Open: 9.52 Vol: 1.87M Day's range: 9.46 - 9.65 Apr 16, 16:00 EDT
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 9.62▼ 9.60▲ 9.58▲ 9.43▲ 8.75▲
MA10 9.61▲ 9.60▲ 9.55▲ 9.27▲ 8.59▲
MA20 9.61▲ 9.54▲ 9.46▲ 8.70▲ 8.61▲
MA50 9.60▲ 9.41▲ 9.36▲ 8.66▲ 8.46▲
MA100 9.55▲ 9.32▲ 8.98▲ 8.58▲ 7.42▲
MA200 9.46▲ 8.90▲ 8.51▲ 8.78▲ 11.86▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.000▲ 0.000▼ 0.011▲ 0.110▲ 0.078▲
RSI 55.806▲ 61.247▲ 63.997▲ 67.084▲ 58.579▲
STOCH 76.852     64.093     76.823     90.110▲ 52.691    
WILL %R -44.444     -15.556▲ -12.281▲ -1.954▲ -26.087    
CCI -42.845     76.691     94.653     104.291▲ 80.736    
Latest Filters Detected On ADT
CDL $ADT Doji Candlestick Pattern Detected Set Alert
MA $ADT Price Crossed Below MA(50) Set Alert
MA $ADT Price Crossed Above MA(200) Set Alert
ADT Inc News
Tuesday, April 06, 2021 11:48 AM
(MENAFN - GlobeNewsWire - Nasdaq) BOCA RATON, Fla., April 05, 2021 (GLOBE NEWSWIRE) -- ADT Inc. (NYSE: ADT) a leading provider of security, automation, and smart home solutions serving consumer ...
Tuesday, April 06, 2021 01:27 AM
ADT Inc. (NYSE:ADT) went up by 5.08% from its latest closing price compared to the recent 1-year high of $17.21. The company’s stock price has collected 8.28% of gains in the last five trading ...
Monday, April 05, 2021 03:15 PM
BOCA RATON, Fla., April 05, 2021 (GLOBE NEWSWIRE) -- ADT Inc. (NYSE: ADT) a leading provider of security, automation, and smart home solutions serving consumer and business customers in the United ...
ADT historical stock data
date open high low close volume
16/04/21 9.52 9.65 9.46 9.62 1,873,361
15/04/21 9.40 9.51 9.345 9.45 1,909,234
14/04/21 9.20 9.40 9.19 9.32 2,358,586
13/04/21 9.44 9.49 9.065 9.25 6,846,450
12/04/21 9.47 9.55 9.27 9.52 5,038,415
09/04/21 9.20 9.50 9.1918 9.50 5,330,794
08/04/21 8.91 9.31 8.90 9.21 4,687,266
07/04/21 9.04 9.07 8.85 8.94 2,998,893
06/04/21 8.91 9.11 8.82 9.035 1,973,815
05/04/21 8.55 9.23 8.55 8.89 7,438,405
Quote Details
52wk Low:5.00
52wk High:17.21
Vol:1.87M
Avg Vol(3m):72.1M
1Y Chng:+72.40%
1M Chng:+32.87%
Add to Watch List