ADT Inc (ADT) Stock Price

8.715 ▼ -0.295 (-3.27%)
Open: 8.905 Vol: 1.64M Day's range: 8.65 - 8.98 Jan 15, 12:46 EST
IEX Real-Time Price
Loading chart ...
ADT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 8.71▲ 8.71▲ 8.76▼ 8.80▼ 8.39▲
MA10 8.72▼ 8.81▼ 8.84▼ 8.54▲ 8.22▲
MA20 8.71▲ 8.83▼ 8.83▼ 8.32▲ 8.30▲
MA50 8.80▼ 8.82▼ 8.67▲ 8.07▲ 7.63▲
MA100 8.84▼ 8.63▲ 8.30▲ 8.44▲ 7.16▲
MA200 8.84▼ 8.29▲ 8.33▲ 8.07▲ 13.33▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.008▲ -0.027▼ -0.034▼ 0.069▲ 0.014▲
RSI 45.628▼ 41.900▼ 46.354▼ 56.957▲ 54.087▲
STOCH 65.046     12.482▼ 31.615     65.599     64.990    
WILL %R -30.000     -85.870▼ -85.870▼ -39.244     -23.196▲
CCI 32.270     -78.376     -82.115     72.241     120.141▲
Latest Filters Detected On ADT
MA $ADT Price Crossed Below MA(26) Set Alert
RSI $ADT RSI(14) Crossed Above 70 Set Alert
ADT Inc News
Thursday, January 07, 2021 06:26 AM
Zacks Investment Research upgraded shares of ADT (NYSE:ADT) from a sell rating to a hold rating in a research report report published on Wednesday morning, Zacks.com reports. According to Zacks, “ADT ...
Tuesday, January 05, 2021 04:00 PM
LAS VEGAS, Jan 6, 2015 - The ADT Corporation (NYSE:ADT), a leading provider of security and automation solutions for homes and businesses, today unveiled ADT Canopy, the company’s new Security ...
Monday, January 04, 2021 11:12 PM
ADT (NYSE:ADT) was downgraded by ValuEngine from a “buy” rating to a “hold” rating in a research report issued on Tuesday, ValuEngine reports. Several other brokerages have also recently weighed in on ...
ADT historical stock data
date open high low close volume
15/01/21 8.905 8.98 8.65 8.715 1,640,688
14/01/21 8.85 9.13 8.74 9.01 3,294,177
13/01/21 9.00 9.02 8.69 8.74 3,640,200
12/01/21 8.65 8.985 8.58 8.95 3,662,173
11/01/21 8.80 8.83 8.38 8.60 4,461,068
08/01/21 8.50 9.39 8.445 8.83 12,538,039
07/01/21 8.28 8.42 8.12 8.40 2,844,593
06/01/21 8.13 8.45 8.06 8.24 3,362,500
05/01/21 7.80 8.065 7.80 8.055 2,738,517
04/01/21 7.905 8.00 7.67 7.85 3,211,635
Quote Details
52wk Low:3.405
52wk High:17.21
Vol:1.64M
Avg Vol(3m):68.5M
1Y Chng:+32.65%
1M Chng:+12.31%
Add to Watch List