ADT Inc (ADT) Stock Price

8.44 ▼ -0.04 (-0.47%)
Open: 8.535 Vol: 280.18K Day's range: 8.385 - 8.55 Oct 19, 14:23 EDT
IEX Real-Time Price
Loading chart ...
ADT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
NEUTRAL NEUTRAL NEUTRAL BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 8.44▼ 8.44▲ 8.43▲ 8.46▼ 8.32▲
MA10 8.44▼ 8.43▲ 8.46▼ 8.36▲ 8.34▲
MA20 8.44▲ 8.46▼ 8.49▼ 8.27▲ 9.38▼
MA50 8.43▲ 8.50▼ 8.43▲ 8.37▲ 9.04▼
MA100 8.46▼ 8.42▲ 8.31▲ 9.53▼ 8.27▲
MA200 8.49▼ 8.30▲ 8.24▲ 9.26▼ 8.51▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.001▲ -0.001▼ -0.014▼ 0.057▲ -0.134▼
RSI 52.468▲ 45.899▼ 47.396▼ 52.788▲ 43.533▼
STOCH 79.444     39.355     34.682     70.887     29.934    
WILL %R -33.333     -66.667     -64.706     -30.534     -79.966▼
CCI 28.246     -13.441     -68.068     80.443     -35.227    
Latest Filters Detected On ADT
BREAK $ADT Price Breaks 20 Days High Set Alert
MACD $ADT MACD(12,26,9) Crossed Below Signal Line Set Alert
ADT Inc News
Tuesday, October 19, 2021 05:42 AM
More than 82% of college students report feeling concerned about their personal safety as they return to campus this fall, with more than half saying they are very or extremely concerned.1 According ...
Tuesday, October 19, 2021 03:20 AM
Although, when we looked at ADT (NYSE:ADT), it didn't seem to tick all of these boxes. For those that aren't sure what ROCE is, it measures the amount of pre-tax profits a company can generate from ...
Tuesday, October 19, 2021 03:20 AM
Although, when we looked at ADT (NYSE:ADT), it didn't seem to tick all of these boxes. For those that aren't sure what ROCE is, it measures the amount of pre-tax profits a company can generate from ...
ADT historical stock data
date open high low close volume
19/10/21 8.535 8.55 8.385 8.44 280,177
18/10/21 8.45 8.535 8.37 8.48 557,101
15/10/21 8.60 8.63 8.44 8.48 900,711
14/10/21 8.50 8.64 8.48 8.54 1,324,975
13/10/21 8.33 8.415 8.25 8.37 1,026,675
12/10/21 8.25 8.34 8.24 8.28 915,911
11/10/21 8.40 8.48 8.275 8.28 809,251
08/10/21 8.23 8.49 8.21 8.36 1,514,907
07/10/21 8.27 8.50 8.085 8.16 2,362,572
06/10/21 8.24 8.29 8.055 8.18 1,646,042
Quote Details
52wk Low:6.48
52wk High:11.775
Vol:280.18K
Avg Vol(3m):34.4M
1Y Chng:+17.06%
1M Chng:-1.29%
Add to Watch List