Last: | $6.36 |
---|---|
Change Percent: | -0.32% |
Open: | $6.3 |
Close: | $6.36 |
High: | $6.38 |
Low: | $6.225 |
Volume: | 2,542,575 |
Last Trade Date Time: | 04/23/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$6.36 | $6.3 | $6.36 | $6.38 | $6.225 | 2,542,575 | 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 |
$6.16 | $6.2 | $6.16 | $6.245 | $6.1 | 3,137,596 | 04-16-2024 |
$6.23 | $6.36 | $6.23 | $6.46 | $6.2 | 2,673,473 | 04-15-2024 |
$6.36 | $6.47 | $6.36 | $6.5 | $6.34 | 4,127,167 | 04-12-2024 |
$6.46 | $6.47 | $6.46 | $6.515 | $6.35 | 2,747,784 | 04-11-2024 |
$6.47 | $6.55 | $6.47 | $6.56 | $6.39 | 2,759,900 | 04-10-2024 |
$6.65 | $6.53 | $6.65 | $6.65 | $6.53 | 3,161,018 | 04-09-2024 |
$6.55 | $6.41 | $6.55 | $6.57 | $6.41 | 3,736,121 | 04-08-2024 |
$6.43 | $6.28 | $6.43 | $6.43 | $6.26 | 5,477,615 | 04-05-2024 |
$6.28 | $6.42 | $6.28 | $6.48 | $6.27 | 3,328,481 | 04-04-2024 |
$6.38 | $6.34 | $6.38 | $6.45 | $6.325 | 4,994,367 | 04-03-2024 |
$6.38 | $6.43 | $6.38 | $6.43 | $6.3 | 6,389,297 | 04-02-2024 |
$6.49 | $6.73 | $6.49 | $6.74 | $6.48 | 9,449,910 | 04-01-2024 |
$6.72 | $6.76 | $6.72 | $6.78 | $6.68 | 5,910,389 | 03-29-2024 |
$6.72 | $6.76 | $6.72 | $6.78 | $6.68 | 5,910,389 | 03-28-2024 |
$6.73 | $6.52 | $6.73 | $6.74 | $6.52 | 6,224,637 | 03-27-2024 |
News, Short Squeeze, Breakout and More Instantly...
(NewsDirect) Adriatic Metals PLC (LSE:ADT1, ASX:ADT, OTCQX:ADMLF) chief executive Paul Cronin tells Proactive's Stephen Gunnion the company has commenced the transition process to take over as the mining operator as it boosts productivity and sustainability at the Rupice Mine in Bosnia &a...
Google announced on Tuesday that household name companies, including Best Buy (NYSE: BBY), Mercedes Benz (OTC: MBGAF), and ADT (NYSE: ADT), are now...
BOCA RATON, Fla., April 11, 2024 (GLOBE NEWSWIRE) -- ADT Inc. (NYSE: ADT) will release its first quarter 2024 financial results before the market opens on Thursday, April 25, 2024. Following the release, management will host a conference call at 10 a.m. ET to discuss the financial results and...