ADT: ADT Inc.

As of Thursday, April 18th, 2024

$ 6.16

-- 0 0%

Open: 6.16
High: 6.16
Low: 6.16
Volume: N/A
Previous Close on Tuesday, April 16th, 2024

$ 6.16

-0.07 -1.12%

Open: 6.20
High: 6.25
Low: 6.10
Volume: 3,137,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-16 6.20 6.25 6.10 6.16 3,137,508 -0.07 -1.12
2024-04-15 6.36 6.46 6.20 6.23 2,672,272 -0.13 -2.04
2024-04-12 6.47 6.50 6.34 6.36 4,127,157 -0.10 -1.55
2024-04-11 6.47 6.52 6.35 6.46 2,743,934 -0.01 -0.15
2024-04-10 6.55 6.56 6.39 6.47 2,759,569 -0.18 -2.71
2024-04-09 6.53 6.65 6.53 6.65 3,159,927 +0.10 +1.53
2024-04-08 6.41 6.57 6.41 6.55 3,735,704 +0.12 +1.87
2024-04-05 6.28 6.43 6.26 6.43 5,477,316 +0.15 +2.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.56
On 2024-04-10		 6.10
On 2024-04-16		 -0.49 -7.37 6.56
On 2024-04-10		 6.10
On 2024-04-16		 -7.01 6.34
10D 6.65
On 2024-04-09		 6.10
On 2024-04-16		 -0.22 -3.45 6.65
On 2024-04-09		 6.10
On 2024-04-16		 -8.27 6.40
20D 6.78
On 2024-03-28		 6.10
On 2024-04-16		 -0.35 -5.38 6.78
On 2024-03-28		 6.10
On 2024-04-16		 -10.03 6.48
WTD 6.46
On 2024-04-15		 6.10
On 2024-04-16		 -0.20 -3.14 6.46
On 2024-04-15		 6.10
On 2024-04-16		 -5.57 6.20
MTD 6.74
On 2024-04-01		 6.10
On 2024-04-16		 -0.56 -8.33 6.74
On 2024-04-01		 6.10
On 2024-04-16		 -9.50 6.40
As of Tuesday, April 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

155.96 -0.80 -0.51 2,124,204
KO

The Coca-Cola Company

58.72 +0.66 +1.14 4,422,403
PFE

Pfizer Inc.

25.28 -0.41 -1.61 18,515,581
VZ

Verizon Communications Inc.

39.79 +0.02 +0.04 7,620,476
VIX

CBOE Volatility Index

17.88 -0.52 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,823.93 +24.96 +0.07 117,891,565
DJTA

Dow Jones Transportation Average

15,065.58 -180.65 -1.18 84,902,861
SPX

S&P 500 Index

5,026.94 -24.47 -0.48
OEX

S&P 100 Index

2,385.97 -11.87 -0.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,472.95 -240.72 -1.36
NYA

NYSE Composite Index

17,431.68 +17.70 +0.10
XAX

NYSE AMEX Composite Index

4,810.38 -36.90 -0.76
RUI

RUSSELL 1000 Index

2,753.00 -12.32 -0.45
RUT

Russell 2000 Index

1,960.23 -7.24 -0.37
RUA

Russell 3000 Index

2,873.01 -12.74 -0.44
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

17.88 -0.52 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.39 -0.18 -0.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.70 -0.20 -1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.55 -0.29 -1.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.93 -112.44 -1.29
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

6.16 0.00 0.00