ADT Inc. (ADT) Stock Price

9.15 ▲ +0.25 (+2.81%)
Open: 8.89 Vol: 2.99M Day's range: 8.89 - 9.23 Aug 13, 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 9.15▼ 9.19▼ 9.17▼ 9.03▲ 9.06▲
MA10 9.17▼ 9.18▼ 9.11▲ 8.96▲ 8.78▲
MA20 9.19▼ 9.11▲ 8.94▲ 9.09▲ 8.48▲
MA50 9.18▼ 9.06▲ 9.02▲ 8.66▲ 19.48▼
MA100 9.13▲ 9.00▲ 9.00▲ 8.44▲ 26.98▼
MA200 8.95▲ 9.03▲ 8.95▲ 17.98▼ 31.69▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.010▼ 0.006▲ 0.034▲ -0.034▼ 0.961▲
RSI 37.930▼ 54.006▲ 54.059▲ 53.827▲ 35.958▼
STOCH 20.938     70.554     88.820▲ 57.426     75.710    
WILL %R -80.000▼ -26.866     -13.333▲ -33.032     -16.679▲
CCI -104.749▼ 10.434     61.499     45.562     78.333    
Latest Filters Detected On ADT
MA $ADT Price Crossed Above MA(7) Set Alert
MA $ADT Price Crossed Above MA(13) Set Alert
MA $ADT Price Crossed Above MA(26) Set Alert
ADT Inc. News
Thursday, August 09, 2018 03:28 PM
BOCA RATON, Fla., Aug. 09, 2018 (GLOBE NEWSWIRE) -- ADT Inc. (NYSE: ADT), the leading provider of monitored security and interactive home and business automation solutions in the United States and Can...
Thursday, August 09, 2018 06:28 AM
Revenue for the quarter came in at $196.78 million versus the consensus estimate of $217.24 million. ADT Corp. (NYSE: ADT) 5% LOWER; reported Q2 EPS of ($0.07), $0.18 worse than the analyst estimate o...
Wednesday, August 08, 2018 09:39 PM
ADT, Inc. (NYSE:ADT) Q2 2018 Earnings Call August 8, 2018 5:00 PM ET Executives Jason Smith - ADT, Inc. Timothy J. Whall - ADT, Inc. Jeff Likosar - ADT, Inc. Analysts George Tong - Goldman Sachs & Co. ...
ADT historical stock data
date open high low close volume
13/08/18 8.89 9.23 8.89 9.15 2,992,987
10/08/18 8.71 9.15 8.55 8.90 4,928,879
09/08/18 8.93 9.33 8.41 8.47 6,841,959
08/08/18 9.21 9.515 9.14 9.48 5,827,839
07/08/18 9.08 9.25 9.03 9.15 2,852,719
06/08/18 8.92 9.04 8.85 8.98 1,465,114
03/08/18 8.64 8.945 8.64 8.91 1,804,505
02/08/18 8.88 8.91 8.56 8.62 2,390,251
01/08/18 9.03 9.15 8.86 8.95 1,071,516
31/07/18 8.80 9.18 8.78 9.01 3,398,845
Quote Details
Bid:9.14
Ask:9.15
52wk Low:6.902
52wk High:41.642
Vol:2.99M
Avg Vol(3m):43.6M
1Y Chng:-72.24%
1M Chng:+12.27%
Add to Watch List