ADT Inc. (ADT) Stock Price

4.68 ▼ -0.11 (-2.30%)
Open: 4.65 Vol: 2.01M Day's range: 4.65 - 4.7999 Aug 20, 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 4.69▼ 4.69▲ 4.68▲ 4.55▲ 5.29▼
MA10 4.68▲ 4.68▲ 4.71▼ 4.73▼ 5.75▼
MA20 4.68▲ 4.72▼ 4.64▲ 5.42▼ 6.06▼
MA50 4.68▲ 4.55▲ 4.56▲ 5.89▼ 6.92▼
MA100 4.71▼ 4.59▲ 5.06▼ 6.15▼ 12.51▼
MA200 4.63▲ 5.16▼ 5.65▼ 6.70▼ 22.85▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.002▲ -0.013▼ 0.004▲ -0.073▼ -0.110▼
RSI 54.081▲ 57.144▲ 58.298▲ 32.089▼ 30.187▼
STOCH 81.250▲ 46.578     24.074     20.849     31.281    
WILL %R -22.222▲ -74.074     -44.444     -79.907▼ -81.140▼
CCI 75.202     -11.447     -21.999     -44.272     -185.563▼
Latest Filters Detected On ADT
CDL $ADT Doji Candlestick Pattern Detected Set Alert
GAP $ADT Open Gap Down %2 Set Alert
BBANDS $ADT Bollinger Bands Expanding Set Alert
ADT Inc. News
Tuesday, August 20, 2019 11:15 AM
He is the former chief executive officer of The ADT Corporation (NYSE:ADT), having been appointed to the position after the company was separated from Tyco International Ltd., where he served as ...
Friday, August 09, 2019 04:07 AM
Shares of ADT (NYSE: ADT) traded down more than 12% on Wednesday morning after the security system specialist reported an unexpected loss in the second quarter. The loss appears to be due at least ...
Thursday, August 08, 2019 02:17 AM
KAR Auction Services Inc (NYSE: KAR) fell 6.4% to close at $24.34 after the company reported Q2 results. ADT Inc. (NYSE: ADT) tumbled 6.1% to close at $5.21 after the company reported ...
ADT historical stock data
date open high low close volume
20/08/19 4.65 4.7999 4.65 4.68 2,007,792
19/08/19 4.65 4.79 4.28 4.79 2,704,100
16/08/19 4.40 4.55 4.28 4.53 1,636,700
15/08/19 4.41 4.46 4.28 4.38 1,434,600
14/08/19 4.44 4.46 4.25 4.35 3,673,264
13/08/19 4.64 4.82 4.49 4.53 3,009,974
12/08/19 4.96 4.96 4.61 4.65 1,716,200
09/08/19 5.17 5.19 4.79 4.94 2,730,700
08/08/19 5.22 5.32 5.165 5.235 2,168,744
07/08/19 5.11 5.275 4.735 5.205 7,520,193
Quote Details
52wk Low:4.25
52wk High:9.84
Vol:2.01M
Avg Vol(3m):37.8M
1Y Chng:-47.77%
1M Chng:-24.64%
Add to Watch List