ADT: ADT Inc.
$ 7.54 |
|
-- 0 0% |
Open: | 7.57 |
High: | 7.62 |
Low: | 7.51 |
Volume: | 5,452,913 |
$ 7.54
+0.03 +0.40%
Open: | 7.49 |
High: | 7.60 |
Low: | 7.48 |
Volume: | 5,447,958 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-02-07 | 7.57 | 7.62 | 7.51 | 7.54 | 5,452,913 | 0.00 | 0.00 |
2025-02-06 | 7.49 | 7.60 | 7.48 | 7.54 | 5,447,958 | +0.03 | +0.40 |
2025-02-05 | 7.75 | 7.82 | 7.47 | 7.51 | 8,133,066 | -0.26 | -3.35 |
2025-02-04 | 7.60 | 7.80 | 7.60 | 7.77 | 9,700,585 | +0.10 | +1.30 |
2025-02-03 | 7.51 | 7.74 | 7.46 | 7.67 | 8,075,855 | -0.01 | -0.13 |
2025-01-31 | 7.75 | 7.81 | 7.67 | 7.68 | 6,486,905 | -0.08 | -1.03 |
2025-01-30 | 7.68 | 7.80 | 7.68 | 7.76 | 5,480,190 | +0.16 | +2.11 |
2025-01-29 | 7.58 | 7.65 | 7.56 | 7.60 | 5,377,738 | +0.04 | +0.53 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 7.82 On 2025-02-05 |
7.46 On 2025-02-03 |
-0.14 | -1.82 | 7.82 On 2025-02-05 |
7.48 On 2025-02-06 |
-4.35 | 7.61 |
10D | 7.82 On 2025-02-05 |
7.42 On 2025-01-27 |
0.06 | 0.80 | 7.81 On 2025-01-31 |
7.46 On 2025-02-03 |
-4.42 | 7.63 |
20D | 7.82 On 2025-02-05 |
6.79 On 2025-01-13 |
0.51 | 7.25 | 7.81 On 2025-01-31 |
7.46 On 2025-02-03 |
-4.42 | 7.41 |
WTD | 7.82 On 2025-02-05 |
7.46 On 2025-02-03 |
-0.14 | -1.82 | 7.82 On 2025-02-05 |
7.48 On 2025-02-06 |
-4.35 | 7.61 |
MTD | 7.82 On 2025-02-05 |
7.46 On 2025-02-03 |
-0.14 | -1.82 | 7.82 On 2025-02-05 |
7.48 On 2025-02-06 |
-4.35 | 7.61 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,303.40 | -444.23 | -0.99 | 549,706,457 |
DJTA
Dow Jones Transportation Average |
16,147.19 | -52.48 | -0.32 | 153,633,614 |
SPX
S&P 500 Index |
6,025.99 | -57.58 | -0.95 | |
OEX
S&P 100 Index |
2,936.08 | -34.69 | -1.17 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,491.31 | -282.76 | -1.30 | |
NYA
NYSE Composite Index |
20,039.48 | -118.10 | -0.59 | |
XAX
NYSE AMEX Composite Index |
5,020.40 | +33.96 | +0.68 | |
RUI
RUSSELL 1000 Index |
3,312.80 | -31.24 | -0.93 | |
RUT
Russell 2000 Index |
2,279.71 | -27.41 | -1.19 | |
RUA
Russell 3000 Index |
3,451.45 | -32.96 | -0.95 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.54 | +1.04 | +6.71 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.43 | +0.32 | +1.59 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.76 | +0.54 | +2.81 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.61 | +0.67 | +3.73 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,423.42 | -103.40 | -0.98 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADT
ADT Inc. |
7.54 | 0.00 | 0.00 | 5,452,913 |