ADT Inc (NY: ADT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	4.029	4.210	3.936	4.001	1,969,916	-0.02(-0.46%)
Mar 30, 2020	4.261	4.307	3.946	4.020	2,198,566	-0.34(-7.86%)
Mar 27, 2020	4.316	4.418	3.969	4.362	1,509,474	+0.05(+1.07%)
Mar 26, 2020	4.177	4.446	4.066	4.316	4,137,854	+0.22(+5.43%)
Mar 25, 2020	4.094	4.344	3.881	4.094	3,454,560	+0.09(+2.31%)
Mar 24, 2020	3.659	4.085	3.649	4.001	3,056,364	+0.56(+16.13%)
Mar 23, 2020	3.594	3.705	3.154	3.446	3,296,601	-0.14(-3.88%)
Mar 20, 2020	3.733	3.872	3.566	3.584	6,045,995	-0.09(-2.52%)
Mar 19, 2020	3.529	4.122	3.418	3.677	3,852,068	+0.12(+3.39%)
Mar 18, 2020	3.677	3.816	3.501	3.557	2,507,747	-0.39(-9.96%)
Mar 17, 2020	3.803	4.106	3.562	3.950	3,685,620	+0.25(+6.70%)
Mar 16, 2020	3.978	3.978	3.546	3.702	4,440,961	-0.62(-14.26%)
Mar 13, 2020	4.704	4.777	4.290	4.318	2,876,635	-0.12(-2.69%)
Mar 12, 2020	4.061	4.437	3.610	4.437	3,409,135	+0.07(+1.68%)
Mar 11, 2020	4.685	4.722	4.332	4.364	3,707,299	-0.45(-9.35%)
Mar 10, 2020	4.988	5.025	4.502	4.814	2,027,594	-0.03(-0.57%)
Mar 09, 2020	4.970	5.044	4.759	4.841	1,936,804	-0.60(-10.98%)
Mar 06, 2020	5.246	5.788	5.191	5.439	4,309,565	-0.32(-5.58%)
Mar 05, 2020	6.072	6.174	5.687	5.760	3,073,066	-0.46(-7.39%)
Mar 04, 2020	5.925	6.219	5.852	6.219	1,706,319	+0.41(+7.12%)
Mar 03, 2020	6.072	6.302	5.765	5.806	1,893,489	-0.26(-4.24%)