ADT Rg
ADT
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
09/03/2025 - 19:47:57
Bid
09/03/2025 - 19:49:56
Bid
Volume 		Ask
09/03/2025 - 19:49:56
Ask
Volume
8.585
-0.005 ( -0.06% )
8.58
11,700
8.59
32,600
More information
Analysis by TheScreener
02.09.2025
Evaluation Positive  
Interest Very strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
09/03/2025 13:47 957 8.585
09/03/2025 13:47 2000 8.585
09/03/2025 13:47 600 8.58
09/03/2025 13:47 100 8.585
09/03/2025 13:47 5 8.5837
09/03/2025 13:47 1900 8.585
09/03/2025 13:47 200 8.58
09/03/2025 13:47 1 8.583
09/03/2025 13:47 100 8.5834
09/03/2025 13:47 100 8.585
09/03/2025 13:47 88 8.583708
09/03/2025 13:47 120 8.585
09/03/2025 13:47 8 8.58
09/03/2025 13:47 206 8.58
09/03/2025 13:47 94 8.58
09/03/2025 13:47 35 8.585
09/03/2025 13:47 25 8.5829
09/03/2025 13:47 13 8.5834
09/03/2025 13:47 10 8.583181
09/03/2025 13:47 100 8.58
09/03/2025 13:47 119 8.585
09/03/2025 13:47 10 8.58
09/03/2025 13:47 1 8.5827
09/03/2025 13:47 100 8.58
09/03/2025 13:47 690 8.585
09/03/2025 13:47 210 8.585
09/03/2025 13:47 200 8.58
09/03/2025 13:47 14 8.59
09/03/2025 13:47 464 8.59
09/03/2025 13:47 200 8.5891
09/03/2025 13:47 400 8.58
09/03/2025 13:47 4 8.5867
09/03/2025 13:47 117 8.585
09/03/2025 13:47 24 8.5822
09/03/2025 13:47 100 8.58
09/03/2025 13:47 1000 8.585
09/03/2025 13:47 1000 8.585
09/03/2025 13:47 1 8.585
09/03/2025 13:47 300 8.58
09/03/2025 13:47 100 8.58
09/03/2025 13:46 1 8.5815
09/03/2025 13:46 100 8.585
09/03/2025 13:46 116 8.585
09/03/2025 13:46 1 8.58
09/03/2025 13:46 100 8.58
09/03/2025 13:46 296 8.58
09/03/2025 13:46 4 8.58
09/03/2025 13:46 75 8.5822
09/03/2025 13:46 4 8.585
09/03/2025 13:46 116 8.585
09/03/2025 13:46 136 8.58
09/03/2025 13:46 133 8.58
09/03/2025 13:46 1 8.58
09/03/2025 13:46 1 8.58
09/03/2025 13:46 1 8.58
09/03/2025 13:46 100 8.58
09/03/2025 13:46 100 8.58
09/03/2025 13:46 300 8.58
09/03/2025 13:46 1 8.5823
09/03/2025 13:46 100 8.58
09/03/2025 13:46 100 8.58
09/03/2025 13:46 200 8.58
09/03/2025 13:46 100 8.58
09/03/2025 13:46 1 8.588
09/03/2025 13:46 117 8.585
09/03/2025 13:46 10 8.585
09/03/2025 13:46 23 8.5834
09/03/2025 13:46 4 8.5872
09/03/2025 13:46 34 8.585
09/03/2025 13:46 200 8.58
09/03/2025 13:46 1 8.5835
09/03/2025 13:46 88 8.581725
09/03/2025 13:46 117 8.585
09/03/2025 13:45 1 8.5874
09/03/2025 13:45 100 8.58
09/03/2025 13:45 5 8.585
09/03/2025 13:45 200 8.58
09/03/2025 13:45 10 8.581731
09/03/2025 13:45 1 8.5836
09/03/2025 13:45 15 8.58
09/03/2025 13:45 25 8.5836
09/03/2025 13:45 117 8.585
09/03/2025 13:45 200 8.58
09/03/2025 13:45 100 8.58
09/03/2025 13:45 3 8.5876
09/03/2025 13:45 100 8.58
09/03/2025 13:45 11 8.585
09/03/2025 13:45 117 8.585
09/03/2025 13:45 200 8.58
09/03/2025 13:45 19 8.582622
09/03/2025 13:45 100 8.58
09/03/2025 13:45 100 8.58
09/03/2025 13:45 200 8.58
09/03/2025 13:45 200 8.58
09/03/2025 13:45 1 8.583876
09/03/2025 13:45 89 8.583876
09/03/2025 13:45 1 8.5839
09/03/2025 13:45 62 8.58
09/03/2025 13:45 400 8.58
09/03/2025 13:45 15 8.58
09/03/2025 13:45 24 8.584
09/03/2025 13:45 300 8.58
09/03/2025 13:45 100 8.58
09/03/2025 13:45 118 8.585
09/03/2025 13:45 211 8.58
09/03/2025 13:45 189 8.58
09/03/2025 13:45 100 8.58
09/03/2025 13:45 1000 8.585
09/03/2025 13:45 81 8.5883
09/03/2025 13:45 33 8.5883
09/03/2025 13:45 64 8.58
09/03/2025 13:45 36 8.58
09/03/2025 13:45 166 8.58
09/03/2025 13:45 306 8.58
09/03/2025 13:45 28 8.58
09/03/2025 13:45 100 8.58
09/03/2025 13:44 65 8.58
09/03/2025 13:44 20 8.58
09/03/2025 13:44 36 8.58
09/03/2025 13:44 79 8.58
09/03/2025 13:44 118 8.585
09/03/2025 13:44 1 8.5845
09/03/2025 13:44 101 8.585
09/03/2025 13:44 88 8.584593
09/03/2025 13:44 336 8.59
09/03/2025 13:44 26 8.5843
09/03/2025 13:44 700 8.5908
09/03/2025 13:44 600 8.585
09/03/2025 13:44 200 8.585
09/03/2025 13:44 21 8.58
09/03/2025 13:44 179 8.58
09/03/2025 13:44 118 8.585
09/03/2025 13:44 100 8.5885
09/03/2025 13:44 1 8.5886
09/03/2025 13:44 100 8.58
09/03/2025 13:44 100 8.58
09/03/2025 13:44 1 8.5845
09/03/2025 13:44 1 8.585
09/03/2025 13:44 7 8.5848
09/03/2025 13:44 1 8.5848
09/03/2025 13:44 10 8.584532
09/03/2025 13:44 35 8.585
09/03/2025 13:44 100 8.585
09/03/2025 13:44 255 8.585
09/03/2025 13:44 100 8.585
09/03/2025 13:44 100 8.585
09/03/2025 13:44 100 8.585
09/03/2025 13:44 100 8.585
09/03/2025 13:44 100 8.585
09/03/2025 13:44 40 8.5862
09/03/2025 13:44 100 8.585
09/03/2025 13:44 300 8.585
09/03/2025 13:44 300 8.585
09/03/2025 13:44 300 8.585
09/03/2025 13:44 200 8.585
09/03/2025 13:44 300 8.585
09/03/2025 13:44 300 8.585
09/03/2025 13:44 300 8.585
09/03/2025 13:44 300 8.585
09/03/2025 13:44 1386 8.585
09/03/2025 13:44 7 8.583892
09/03/2025 13:44 1 8.583892
09/03/2025 13:44 2 8.583892
09/03/2025 13:44 89 8.583892
09/03/2025 13:44 1 8.585
09/03/2025 13:44 100 8.58
09/03/2025 13:44 200 8.585
09/03/2025 13:44 600 8.585
09/03/2025 13:44 30 8.5898
09/03/2025 13:44 1 8.5891
09/03/2025 13:44 4 8.5891
09/03/2025 13:44 100 8.58
09/03/2025 13:44 100 8.58
09/03/2025 13:44 2 8.585
09/03/2025 13:44 23 8.5883
09/03/2025 13:44 1 8.5883
09/03/2025 13:44 100 8.58
09/03/2025 13:44 100 8.58
09/03/2025 13:44 100 8.5893
09/03/2025 13:43 100 8.5893
09/03/2025 13:43 67 8.5893
09/03/2025 13:43 33 8.5893
09/03/2025 13:43 800 8.585
09/03/2025 13:43 71 8.59
09/03/2025 13:43 71 8.585
09/03/2025 13:43 100 8.59
09/03/2025 13:43 288 8.58
09/03/2025 13:43 61 8.58
09/03/2025 13:43 15 8.58
09/03/2025 13:43 12 8.58
09/03/2025 13:43 24 8.58
09/03/2025 13:43 100 8.58
09/03/2025 13:43 1 8.5885
09/03/2025 13:43 100 8.58
09/03/2025 13:43 24 8.5886
09/03/2025 13:43 200 8.585
09/03/2025 13:43 3 8.5803
09/03/2025 13:43 6 8.585
09/03/2025 13:43 9 8.585
09/03/2025 13:43 24 8.59
09/03/2025 13:43 10 8.585
09/03/2025 13:43 2 8.585
09/03/2025 13:43 10 8.585
09/03/2025 13:43 1 8.5898
09/03/2025 13:43 200 8.5917
09/03/2025 13:43 10 8.585
09/03/2025 13:43 100 8.58
09/03/2025 13:43 1 8.5887
09/03/2025 13:43 66 8.585
09/03/2025 13:43 24 8.5887
09/03/2025 13:43 100 8.58
09/03/2025 13:43 16 8.5902
09/03/2025 13:43 98 8.588566
09/03/2025 13:43 18 8.588566
09/03/2025 13:43 4 8.585
09/03/2025 13:43 90 8.588585
09/03/2025 13:43 100 8.58
09/03/2025 13:43 70 8.585
09/03/2025 13:43 49 8.585
09/03/2025 13:43 479 8.585
09/03/2025 13:43 74 8.585
09/03/2025 13:43 500 8.585
09/03/2025 13:43 2 8.5906
09/03/2025 13:43 3 8.5906
09/03/2025 13:42 100 8.58