ADT Inc. (ADT) Stock Price

7.37 ▼ -0.40 (-5.15%)
Open: 7.80 Vol: 1.2M Day's range: 7.32 - 7.80 Oct 22, 14:50 EDT
IEX Real-Time Price
Loading chart ...
ADT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 7.36▲ 7.37▲ 7.41▼ 7.73▼ 8.15▼
MA10 7.37▲ 7.47▼ 7.59▼ 7.85▼ 8.54▼
MA20 7.37▲ 7.62▼ 7.67▼ 8.44▼ 8.64▼
MA50 7.47▼ 7.70▼ 7.72▼ 8.70▼ 14.86▼
MA100 7.63▼ 7.73▼ 8.16▼ 8.66▼ 24.26▼
MA200 7.69▼ 8.22▼ 8.56▼ 10.43▼ 29.73▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.010▲ -0.034▼ -0.043▼ -0.098▼ 0.351▲
RSI 42.620▼ 30.555▼ 30.965▼ 30.518▼ 32.070▼
STOCH 62.500     8.775▼ 4.370▼ 24.162     31.282    
WILL %R -25.000▲ -89.796▼ -91.935▼ -96.774▼ -98.016▼
CCI 44.211     -80.789     -120.106▼ -95.130     -183.748▼
Latest Filters Detected On ADT
CDL $ADT Engulfing Candlestick Pattern Detected Set Alert
BREAK $ADT Price Breaks 10 Days Low Set Alert
BREAK $ADT Price Breaks 20 Days Low Set Alert
BREAK $ADT Price Breaks 30 Days Low Set Alert
BREAK $ADT Price Breaks 60 Days Low Set Alert
MA $ADT Price Crossed Below MA(7) Set Alert
ADT Inc. News
Friday, October 19, 2018 05:40 AM
GLRE), ADT Inc. (NYSE:ADT), and Turquoise Hill Resources Ltd. (NYSE:TRQ), including updated fundamental summaries, consolidated fiscal reporting, and fully-qualified certified analyst research. Compli...
Thursday, October 18, 2018 01:01 PM
2017 comparative period figures have been restated for the retrospective adoption of ASU 2017-07, discussed further in Note 2 Accounting changes in CP's Interim Consolidated Financial Statements for t...
Thursday, October 18, 2018 08:03 AM
Recorded last week as the market was in full melt-down mode, Chris and Wolf Richter decode the underlying drivers of the sudden reversal, and peer into the future to predict what is most likely to ...
ADT historical stock data
date open high low close volume
22/10/18 7.80 7.80 7.32 7.37 1,197,825
19/10/18 7.77 7.96 7.73 7.77 1,430,853
18/10/18 7.68 7.80 7.65 7.75 873,197
17/10/18 7.97 7.98 7.66 7.77 1,031,127
16/10/18 7.79 8.02 7.715 8.01 1,131,512
15/10/18 7.47 7.7473 7.40 7.72 1,794,940
12/10/18 7.90 7.99 7.41 7.52 3,163,478
11/10/18 8.06 8.18 7.73 7.77 3,517,028
10/10/18 8.60 8.64 8.13 8.14 2,213,744
09/10/18 8.66 8.765 8.57 8.63 943,702
Quote Details
Bid:7.36
Ask:7.37
52wk Low:6.902
52wk High:41.642
Vol:1.2M
Avg Vol(3m):52.5M
1Y Chng:-81.40%
1M Chng:-13.50%
Add to Watch List