ADT Rg
ADT
USD
STOCK MARKET:
NYX
Open
 
...
Price in deferred time of 15 minutes
Last quote
10/23/2024 - 15:12:06
Bid
10/23/2024 - 15:11:40
Bid
Volume 		Ask
10/23/2024 - 15:11:40
Ask
Volume
6.875
-0.085 ( -1.22% )
6.87
6,100
6.88
11,200
More information
Analysis by TheScreener
18.10.2024
Evaluation Neutral  
Interest Weak  
Sensibility Middle  

History data

Date Volume Price
10/23/2024 15:12 2 6.8731
10/23/2024 15:12 1 6.875
10/23/2024 15:12 4 6.8738
10/23/2024 15:12 1 6.8716
10/23/2024 15:12 1 6.875
10/23/2024 15:12 1 6.875
10/23/2024 15:11 1 6.875
10/23/2024 15:11 100 6.8739
10/23/2024 15:11 1 6.875
10/23/2024 15:11 1 6.875
10/23/2024 15:11 3 6.87
10/23/2024 15:11 1 6.8736
10/23/2024 15:11 12 6.8736
10/23/2024 15:11 1 6.875
10/23/2024 15:11 100 6.87
10/23/2024 15:11 1 6.875
10/23/2024 15:11 1 6.875
10/23/2024 15:11 1 6.875
10/23/2024 15:11 1 6.875
10/23/2024 15:11 1 6.875
10/23/2024 15:11 79 6.8738
10/23/2024 15:11 1 6.875
10/23/2024 15:11 1 6.875
10/23/2024 15:11 1 6.875
10/23/2024 15:11 1 6.875
10/23/2024 15:11 2 6.8738
10/23/2024 15:11 1 6.875
10/23/2024 15:11 100 6.8738
10/23/2024 15:11 89 6.8738
10/23/2024 15:11 1 6.875
10/23/2024 15:11 1 6.875
10/23/2024 15:11 12 6.8738
10/23/2024 15:11 100 6.8739
10/23/2024 15:11 100 6.875
10/23/2024 15:11 2 6.875
10/23/2024 15:11 1 6.875
10/23/2024 15:11 100 6.8739
10/23/2024 15:11 1 6.875
10/23/2024 15:11 1 6.875
10/23/2024 15:11 2 6.875
10/23/2024 15:11 7 6.87
10/23/2024 15:11 7 6.87
10/23/2024 15:11 1 6.875
10/23/2024 15:11 12 6.8745
10/23/2024 15:10 1 6.875
10/23/2024 15:10 1 6.875
10/23/2024 15:10 2 6.8743
10/23/2024 15:10 1 6.875
10/23/2024 15:10 1 6.875
10/23/2024 15:10 1 6.875
10/23/2024 15:10 2 6.8744
10/23/2024 15:10 1 6.875
10/23/2024 15:10 1 6.875
10/23/2024 15:10 1 6.875
10/23/2024 15:10 200 6.8737
10/23/2024 15:10 2 6.875
10/23/2024 15:10 23 6.8738
10/23/2024 15:10 13 6.8744
10/23/2024 15:10 2 6.875
10/23/2024 15:10 4 6.875
10/23/2024 15:10 1 6.875
10/23/2024 15:10 100 6.8741
10/23/2024 15:10 1 6.875
10/23/2024 15:10 47 6.8744
10/23/2024 15:10 300 6.8737
10/23/2024 15:10 1 6.875
10/23/2024 15:10 4 6.8744
10/23/2024 15:10 100 6.875
10/23/2024 15:10 1 6.875
10/23/2024 15:10 400 6.8737
10/23/2024 15:10 1 6.875
10/23/2024 15:10 5 6.8737
10/23/2024 15:10 1 6.875
10/23/2024 15:10 100 6.87
10/23/2024 15:10 6 6.8745
10/23/2024 15:10 1 6.875
10/23/2024 15:10 1 6.875
10/23/2024 15:10 13 6.8745
10/23/2024 15:10 2 6.875
10/23/2024 15:10 200 6.8738
10/23/2024 15:10 131 6.875
10/23/2024 15:10 69 6.875
10/23/2024 15:10 170 6.875
10/23/2024 15:10 1 6.875
10/23/2024 15:10 1 6.875
10/23/2024 15:10 100 6.8737
10/23/2024 15:10 51 6.8744
10/23/2024 15:10 1 6.875
10/23/2024 15:09 100 6.875
10/23/2024 15:09 2 6.875
10/23/2024 15:09 143 6.875
10/23/2024 15:09 1 6.875
10/23/2024 15:09 100 6.87
10/23/2024 15:09 6 6.8745
10/23/2024 15:09 100 6.87
10/23/2024 15:09 1 6.875
10/23/2024 15:09 46 6.8747
10/23/2024 15:09 100 6.874
10/23/2024 15:09 1 6.875
10/23/2024 15:09 12 6.8747
10/23/2024 15:09 1 6.875
10/23/2024 15:09 7 6.87
10/23/2024 15:09 2 6.875
10/23/2024 15:09 2 6.8748
10/23/2024 15:09 1 6.875
10/23/2024 15:09 1 6.875
10/23/2024 15:09 1 6.875
10/23/2024 15:09 1 6.875
10/23/2024 15:09 100 6.8741
10/23/2024 15:09 1 6.875
10/23/2024 15:09 1 6.875
10/23/2024 15:09 13 6.8748
10/23/2024 15:09 2 6.875
10/23/2024 15:09 1 6.8799
10/23/2024 15:09 400 6.8741
10/23/2024 15:09 1 6.875
10/23/2024 15:09 1 6.875
10/23/2024 15:09 100 6.8741
10/23/2024 15:09 52 6.8748
10/23/2024 15:09 70 6.8747
10/23/2024 15:09 1 6.875
10/23/2024 15:09 4 6.8747
10/23/2024 15:09 2 6.875
10/23/2024 15:09 74 6.8741
10/23/2024 15:09 1700 6.875
10/23/2024 15:09 1 6.875
10/23/2024 15:09 1 6.875
10/23/2024 15:09 1 6.875
10/23/2024 15:08 100 6.874
10/23/2024 15:08 12 6.8743
10/23/2024 15:08 2 6.875
10/23/2024 15:08 1 6.875
10/23/2024 15:08 7 6.87
10/23/2024 15:08 2 6.875
10/23/2024 15:08 1 6.875
10/23/2024 15:08 1 6.875
10/23/2024 15:08 1 6.875
10/23/2024 15:08 100 6.87
10/23/2024 15:08 100 6.875
10/23/2024 15:08 400 6.875
10/23/2024 15:08 200 6.875
10/23/2024 15:08 2 6.8736
10/23/2024 15:08 2 6.875
10/23/2024 15:08 100 6.8741
10/23/2024 15:08 1 6.875
10/23/2024 15:08 13 6.8736
10/23/2024 15:08 2 6.875
10/23/2024 15:08 51 6.8736
10/23/2024 15:08 1 6.875
10/23/2024 15:08 100 6.8742
10/23/2024 15:08 7 6.87
10/23/2024 15:08 1 6.875
10/23/2024 15:08 4 6.875
10/23/2024 15:08 1 6.875
10/23/2024 15:08 100 6.8742
10/23/2024 15:08 1 6.875
10/23/2024 15:08 3 6.875
10/23/2024 15:08 6 6.875
10/23/2024 15:08 2 6.875
10/23/2024 15:08 1 6.875
10/23/2024 15:08 13 6.8736
10/23/2024 15:08 1 6.875
10/23/2024 15:08 300 6.8736
10/23/2024 15:08 1 6.875
10/23/2024 15:08 100 6.8743
10/23/2024 15:08 1 6.875
10/23/2024 15:08 51 6.8736
10/23/2024 15:08 600 6.8744
10/23/2024 15:07 7 6.87
10/23/2024 15:07 2 6.875
10/23/2024 15:07 2 6.8736
10/23/2024 15:07 1 6.875
10/23/2024 15:07 2 6.8746
10/23/2024 15:07 1 6.875
10/23/2024 15:07 49 6.8736
10/23/2024 15:07 100 6.875
10/23/2024 15:07 3 6.875
10/23/2024 15:07 170 6.875
10/23/2024 15:07 45 6.88
10/23/2024 15:07 4 6.88
10/23/2024 15:07 3 6.88
10/23/2024 15:07 1 6.875
10/23/2024 15:07 12 6.8734
10/23/2024 15:07 2 6.875
10/23/2024 15:07 1 6.8788
10/23/2024 15:07 47 6.8784
10/23/2024 15:07 1 6.875
10/23/2024 15:07 1 6.875
10/23/2024 15:07 1 6.875
10/23/2024 15:07 13 6.87
10/23/2024 15:07 4 6.87
10/23/2024 15:07 4 6.8734
10/23/2024 15:07 1 6.875
10/23/2024 15:07 40 6.875
10/23/2024 15:07 1 6.875
10/23/2024 15:07 1 6.875
10/23/2024 15:07 16 6.87
10/23/2024 15:07 13 6.8734
10/23/2024 15:07 100 6.8744
10/23/2024 15:07 117 6.875
10/23/2024 15:07 2 6.875
10/23/2024 15:07 100 6.8736
10/23/2024 15:07 2 6.875
10/23/2024 15:07 53 6.8735
10/23/2024 15:07 70 6.8735
10/23/2024 15:07 1 6.875