ADT Inc (ADT) Stock Price

6.42 ▲ +0.09 (+1.42%)
Open: 6.40 Vol: 4.34M Day's range: 6.365 - 6.475 Apr 26, 16:00 EDT
IEX Real-Time Quote
Free Stock Screener
Loading chart ...
ADT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 6.44▼ 6.44▼ 6.43▼ 6.35▲ 6.42▼
MA10 6.44▼ 6.43▼ 6.39▲ 6.27▲ 6.53▼
MA20 6.44▼ 6.38▲ 6.39▲ 6.36▲ 6.58▼
MA50 6.44▼ 6.38▲ 6.30▲ 6.60▼ 6.33▲
MA100 6.39▲ 6.30▲ 6.33▲ 6.57▼ 7.10▼
MA200 6.39▲ 6.35▲ 6.43▼ 6.37▲ 7.86▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.002▼ 0.004▲ 0.004▲ 0.021▲ -0.039▼
RSI 38.800▼ 53.775▲ 56.455▲ 50.158▲ 48.989▼
STOCH 40.079     67.315     74.222     47.726     20.547    
WILL %R -100.000▼ -26.829     -54.667     -42.857     -78.667▼
CCI -150.725▼ 37.014     44.606     48.986     -76.137    
Latest Filters Detected On ADT
RSI $ADT RSI(14) Crossed Above 50 Set Alert
▼ MA $ADT MA(20) Crossed Below MA(200) Set Alert
MA $ADT Price Crossed Above MA(200) Set Alert
MA $ADT Price Crossed Above MA(26) Set Alert
CDL $ADT Harami Candlestick Pattern Detected Set Alert
ADT Inc News
Snap-on (NYSE: SNA)
Friday, April 26, 2024 07:27 AM
Snap-On, Inc. engages in the manufacture and marketing of tools, equipment, diagnostics, repair information, and systems solutions for professional users performing critical tasks. Its products ...
Returns At ADT (NYSE:ADT) Are On The Way Up
Friday, April 26, 2024 03:58 AM
Therefore, ADT has an ROCE of 7.5%. On its own that's a low return on capital but it's in line with the industry's average returns of 7.6%.
BHP makes $60 billion bid for Anglo American
Thursday, April 25, 2024 02:54 PM
Shares in BHP (ASX:BHP) will come under pressure on the ASX on Friday after it confirmed it had made an unsolicited all-paper takeover offer for Anglo American, with a value of around $60 billion.
ADT historical stock data
date open high low close volume
26/04/24 6.40 6.475 6.365 6.42 4,336,315
25/04/24 6.44 6.66 6.25 6.33 7,016,645
24/04/24 6.36 6.445 6.33 6.38 6,167,943
23/04/24 6.30 6.38 6.225 6.36 2,542,610
22/04/24 6.25 6.30 6.16 6.28 3,145,629
19/04/24 6.17 6.235 6.155 6.19 3,621,218
18/04/24 6.19 6.22 6.12 6.18 2,513,422
17/04/24 6.19 6.28 6.17 6.18 3,348,493
16/04/24 6.20 6.245 6.10 6.16 3,137,546
15/04/24 6.36 6.46 6.20 6.23 2,672,777
Quote Details
52wk Low:4.89
52wk High:7.60
Vol:4.34M
Avg Vol(3m):122.1M
1Y Chng:+5.94%
1M Chng:+2.56%
Add to Watch List
More Information
Index N/A
Market Cap. 5.73B