Last: | $7.15 |
---|---|
Change Percent: | -0.28% |
Open: | $7.08 |
Close: | $7.15 |
High: | $7.18 |
Low: | $7.075 |
Volume: | 4,785,287 |
Last Trade Date Time: | 05/14/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$7.15 | $7.08 | $7.15 | $7.18 | $7.075 | 4,785,287 | 05-14-2024 |
$7.06 | $7 | $7.06 | $7.1 | $7 | 5,017,587 | 05-13-2024 |
$6.98 | $7 | $6.98 | $7.03 | $6.98 | 3,003,244 | 05-10-2024 |
$7 | $6.96 | $7 | $7.03 | $6.955 | 3,068,843 | 05-09-2024 |
$6.98 | $6.86 | $6.98 | $7.01 | $6.81 | 4,655,709 | 05-08-2024 |
$6.91 | $6.9 | $6.91 | $7.0102 | $6.885 | 4,265,230 | 05-07-2024 |
$6.89 | $6.76 | $6.89 | $6.92 | $6.701 | 4,852,871 | 05-06-2024 |
$6.68 | $6.75 | $6.68 | $6.83 | $6.57 | 4,724,976 | 05-03-2024 |
$6.65 | $6.6 | $6.65 | $6.69 | $6.53 | 4,165,183 | 05-02-2024 |
$6.5 | $6.51 | $6.5 | $6.62 | $6.42 | 6,332,987 | 05-01-2024 |
$6.5 | $6.51 | $6.5 | $6.565 | $6.46 | 5,814,326 | 04-30-2024 |
$6.55 | $6.46 | $6.55 | $6.6 | $6.44 | 4,823,971 | 04-29-2024 |
$6.43 | $6.35 | $6.43 | $6.48 | $6.35 | 4,339,252 | 04-26-2024 |
$6.33 | $6.44 | $6.33 | $6.66 | $6.25 | 6,853,875 | 04-25-2024 |
$6.38 | $6.36 | $6.38 | $6.445 | $6.33 | 6,159,233 | 04-24-2024 |
$6.36 | $6.3 | $6.36 | $6.38 | $6.225 | 2,542,614 | 04-23-2024 |
$6.28 | $6.25 | $6.28 | $6.3 | $6.16 | 3,145,630 | 04-22-2024 |
$6.19 | $6.17 | $6.19 | $6.235 | $6.155 | 3,621,230 | 04-19-2024 |
$6.18 | $6.19 | $6.18 | $6.22 | $6.12 | 2,513,424 | 04-18-2024 |
$6.18 | $6.19 | $6.18 | $6.28 | $6.17 | 3,348,503 | 04-17-2024 |
News, Short Squeeze, Breakout and More Instantly...
Repsol S.A ADR (REPYY) is expected to report $0.86 for Q1 2024 Chugai Pharmaceutical Co Ltd ADR (CHGCY) is expected to report for Q1 2024 CBIZ Inc. (CBZ) is expected to report $1.57 for Q1 2024 Financial Institutions Inc. (FISI) is expected to report $0.66 for Q1 2024 Caterpillar ...
Strong 2024 momentum anchored by cash flow growth Solid CSB revenue growth, up 5% , and segment Adjusted EBITDA, up 8% Streamlined focus on innovation and growth in core consumer markets Returned capital to shareholders through increas...
BOCA RATON, Fla., April 24, 2024 (GLOBE NEWSWIRE) -- ADT Inc. (NYSE:ADT), the most trusted brand in smart home and small business security, anno...