ADT Inc (ADT) Stock Price

8.48 ▲ +0.05 (+0.59%)
Open: 8.44 Vol: 1.37M Day's range: 8.44 - 8.775 Dec 13, 16:00 EST
IEX Real-Time Price
Loading chart ...
ADT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 8.49▼ 8.55▼ 8.56▼ 8.89▼ 8.75▼
MA10 8.51▼ 8.57▼ 8.54▼ 8.93▼ 8.13▲
MA20 8.54▼ 8.51▼ 8.68▼ 8.88▼ 6.79▲
MA50 8.57▼ 8.80▼ 8.96▼ 7.99▲ 6.75▲
MA100 8.52▼ 8.96▼ 9.03▼ 6.76▲ 7.77▲
MA200 8.67▼ 8.99▼ 8.57▼ 6.59▲ 21.11▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.005▼ 0.018▲ 0.008▲ -0.119▼ 0.291▲
RSI 24.013▼ 41.507▼ 40.228▼ 47.929▼ 64.430▲
STOCH 5.468▼ 23.889     60.463     40.790     86.274▲
WILL %R -94.444▼ -81.159▼ -44.444     -77.961▼ -28.129    
CCI -102.327▼ -97.174     19.022     -135.158▼ 77.074    
Latest Filters Detected On ADT
CDL $ADT Hammer Candlestick Pattern Detected Set Alert
BREAK $ADT Price Breaks 10 Days Low Set Alert
GAP $ADT Open Gap Down %2 Set Alert
GAP $ADT Open Gap Down %3 Set Alert
GAP $ADT Open Gap Down %5 Set Alert
MA $ADT Price Crossed Below MA(7) Set Alert
MA $ADT Price Crossed Below MA(13) Set Alert
MA $ADT Price Crossed Below MA(26) Set Alert
RSI $ADT RSI(14) Crossed Below 50 Set Alert
ADT Inc News
Saturday, December 14, 2019 01:38 AM
Barclays PLC lowered its stake in ADT Inc (NYSE:ADT) by 72.2% during the third quarter, Holdings Channel.com reports. The fund owned 66,325 shares of the security and automation business’s stock after ...
Wednesday, December 11, 2019 08:17 PM
ADT Inc (NYSE:ADT) declared a None dividend on Tuesday, November 12th, Zacks reports. Investors of record on Friday, December 13th will be given a dividend of 0.735 per share by the security and ...
Wednesday, December 11, 2019 02:41 PM
Is ADT Corp (NYSE:ADT) a good equity to bet on right now? We like to check what the smart money thinks first before doing extensive research on a given stock. Although there have been several high ...
ADT historical stock data
date open high low close volume
13/12/19 8.44 8.775 8.44 8.48 1,368,670
12/12/19 8.50 8.5128 8.1337 8.43 1,731,761
11/12/19 9.26 9.30 9.14 9.18 1,015,803
10/12/19 9.21 9.26 9.065 9.26 997,471
09/12/19 8.91 9.21 8.91 9.12 1,079,520
06/12/19 9.24 9.29 8.915 8.95 1,229,997
05/12/19 9.10 9.495 9.10 9.23 719,143
04/12/19 8.80 9.08 8.80 9.06 783,900
03/12/19 8.75 8.84 8.63 8.73 716,000
02/12/19 8.96 9.17 8.865 8.88 1,137,800
Quote Details
52wk Low:4.25
52wk High:9.705
Vol:1.37M
Avg Vol(3m):26.6M
1Y Chng:+34.18%
1M Chng:+7.07%
Add to Watch List