ADT
5====15
--- Mid-Day ---
(6.25secs)
Getting New Quote. . .2
(0.23secs)
Getting History. . . (0.39secs)
Pulling Recent History. . . (0.30secs)
Parsing History. . .. . . . . . (0.02secs)
Processing History. . .. . . . . . (0.02secs)
Complete
Date | High | Low | Open | Close | 10K History | Track Blue | Track Red | 10K History In |
03/28/2024 | 6.78 | 6.68 | 6.76 | 6.72 | 12,115 | 6.74 | 6.556217 | Hold | 1 |
03/27/2024 | 6.74 | 6.52 | 6.52 | 6.73 | 11,929 | 6.63 | 6.549721 | Buy | 2 |
03/26/2024 | 6.60 | 6.46 | 6.60 | 6.48 | 11,929 | 6.54 | 6.54597 | Out | 3 |
03/25/2024 | 6.58 | 6.41 | 6.44 | 6.52 | 11,929 | 6.49 | 6.553756 | Out | 4 |
03/22/2024 | 6.59 | 6.38 | 6.58 | 6.39 | 11,929 | 6.49 | 6.536048 | D1 | 5 |
03/21/2024 | 6.76 | 6.62 | 6.75 | 6.64 | 12,324 | 6.69 | 6.511926 | D1 | 6 |
03/20/2024 | 6.71 | 6.55 | 6.57 | 6.70 | 12,122 | 6.63 | 6.518482 | D1 | 7 |
03/19/2024 | 6.64 | 6.52 | 6.53 | 6.59 | 12,079 | 6.57 | 6.521623 | D1 | 8 |
03/18/2024 | 6.56 | 6.33 | 6.36 | 6.51 | 12,079 | 6.44 | 6.522977 | Out | 9 |
03/15/2024 | 6.87 | 6.12 | 6.70 | 6.26 | 12,079 | 6.49 | 6.532966 | D1 | 10 |
03/14/2024 | 6.78 | 6.55 | 6.59 | 6.77 | 12,433 | 6.68 | 6.595103 | D1 | 11 |
03/13/2024 | 6.66 | 6.52 | 6.55 | 6.63 | 12,433 | 6.59 | 6.732023 | Out | 12 |
03/12/2024 | 6.62 | 6.51 | 6.56 | 6.60 | 12,433 | 6.57 | 6.791082 | Out | 13 |
03/11/2024 | 6.59 | 6.49 | 6.53 | 6.55 | 12,433 | 6.54 | 6.875102 | Out | 14 |
03/08/2024 | 6.77 | 6.51 | 6.68 | 6.51 | 12,433 | 6.61 | 6.963501 | Out | 15 |
03/07/2024 | 7.16 | 6.55 | 7.16 | 6.71 | 12,433 | 6.91 | 7.059862 | D1 | 16 |
03/06/2024 | 7.55 | 7.43 | 7.45 | 7.47 | 13,354 | 7.47 | 7.334367 | D1 | 17 |
03/05/2024 | 7.53 | 7.24 | 7.29 | 7.42 | 13,192 | 7.37 | 7.206883 | D1 | 18 |
03/04/2024 | 7.43 | 7.15 | 7.31 | 7.33 | 13,138 | 7.31 | 7.124913 | D1 | 19 |
03/01/2024 | 7.40 | 7.13 | 7.25 | 7.30 | 13,066 | 7.27 | 7.066472 | D1 | 20 |
02/29/2024 | 7.60 | 7.14 | 7.30 | 7.26 | 12,940 | 7.31 | 6.992096 | D1 | 21 |
02/28/2024 | 7.22 | 6.66 | 6.82 | 7.19 | 12,568 | 6.98 | 6.822835 | D1 | 22 |
02/27/2024 | 6.67 | 6.49 | 6.66 | 6.53 | 12,568 | 6.59 | 6.657075 | Out | 23 |
02/26/2024 | 6.80 | 6.61 | 6.71 | 6.63 | 12,568 | 6.68 | 6.700701 | Out | 24 |
02/23/2024 | 6.77 | 6.60 | 6.63 | 6.74 | 12,568 | 6.68 | 6.727697 | Out | 25 |
02/22/2024 | 6.76 | 6.60 | 6.67 | 6.62 | 12,568 | 6.66 | 6.758597 | Out | 26 |
02/21/2024 | 6.74 | 6.66 | 6.71 | 6.70 | 12,568 | 6.70 | 6.786299 | D1 | 27 |
02/20/2024 | 6.88 | 6.72 | 6.81 | 6.74 | 12,805 | 6.78 | 6.770654 | D1 | 28 |
02/16/2024 | 6.93 | 6.80 | 6.80 | 6.83 | 12,880 | 6.83 | 6.797247 | D1 | 29 |
02/15/2024 | 7.00 | 6.78 | 6.80 | 6.87 | 12,711 | 6.85 | 6.776325 | D1 | 30 |
02/14/2024 | 6.85 | 6.67 | 6.73 | 6.78 | 12,668 | 6.76 | 6.745879 | D1 | 31 |
02/13/2024 | 6.77 | 6.52 | 6.77 | 6.63 | 12,668 | 6.68 | 6.687348 | U1 | 32 |
02/12/2024 | 7.00 | 6.81 | 6.81 | 6.99 | 12,854 | 6.90 | 6.672448 | U1 | 33 |
02/09/2024 | 6.86 | 6.62 | 6.66 | 6.78 | 12,589 | 6.73 | 6.599856 | U1 | 34 |
02/08/2024 | 6.68 | 6.57 | 6.63 | 6.64 | 12,551 | 6.63 | 6.556367 | U1 | 35 |
02/07/2024 | 6.63 | 6.38 | 6.62 | 6.62 | 12,494 | 6.58 | 6.544967 | U1 | 36 |
02/06/2024 | 6.62 | 6.52 | 6.57 | 6.59 | 12,469 | 6.58 | 6.545815 | U1 | 37 |
02/05/2024 | 6.59 | 6.38 | 6.48 | 6.55 | 12,469 | 6.51 | 6.539986 | Out | 38 |
02/02/2024 | 6.66 | 6.36 | 6.50 | 6.58 | 12,469 | 6.53 | 6.547742 | Out | 39 |
02/01/2024 | 6.60 | 6.45 | 6.53 | 6.57 | 12,469 | 6.54 | 6.59209 | Out | 40 |
01/31/2024 | 6.75 | 6.45 | 6.56 | 6.53 | 12,469 | 6.56 | 6.622668 | Out | 41 |
01/30/2024 | 6.62 | 6.48 | 6.52 | 6.56 | 12,469 | 6.54 | 6.610138 | Out | 42 |
01/29/2024 | 6.63 | 6.36 | 6.61 | 6.59 | 12,469 | 6.57 | 6.595548 | U1 | 43 |
01/26/2024 | 6.92 | 6.59 | 6.81 | 6.63 | 12,839 | 6.73 | 6.57296 | U1 | 44 |
01/25/2024 | 7.02 | 6.44 | 6.45 | 6.76 | 11,737 | 6.65 | 6.495316 | U1 | 45 |
01/24/2024 | 6.48 | 6.16 | 6.45 | 6.18 | 12,098 | 6.32 | 6.291758 | U1 | 46 |
01/23/2024 | 6.48 | 6.26 | 6.43 | 6.37 | 12,041 | 6.39 | 6.24868 | U1 | 47 |
01/22/2024 | 6.40 | 6.27 | 6.35 | 6.34 | 11,908 | 6.34 | 6.202732 | U1 | 48 |
01/19/2024 | 6.29 | 6.10 | 6.18 | 6.27 | 11,804 | 6.21 | 6.201783 | U1 | 49 |
01/18/2024 | 6.22 | 6.09 | 6.17 | 6.17 | 11,804 | 6.16 | 6.24416 | Out | 50 |
01/17/2024 | 6.16 | 6.02 | 6.06 | 6.12 | 11,804 | 6.09 | 6.303377 | Out | 51 |
01/16/2024 | 6.23 | 6.10 | 6.23 | 6.15 | 11,804 | 6.18 | 6.387562 | Out | 52 |
01/12/2024 | 6.48 | 6.28 | 6.45 | 6.31 | 11,804 | 6.38 | 6.496198 | Out | 53 |
01/11/2024 | 6.53 | 6.36 | 6.53 | 6.40 | 11,804 | 6.46 | 6.50634 | Out | 54 |
01/10/2024 | 6.56 | 6.37 | 6.48 | 6.52 | 11,804 | 6.49 | 6.494783 | Out | 55 |
01/09/2024 | 6.60 | 6.51 | 6.56 | 6.51 | 11,804 | 6.54 | 6.530649 | Mixed | 56 |
01/08/2024 | 6.73 | 6.49 | 6.50 | 6.66 | 11,804 | 6.59 | 6.647902 | Out | 57 |
01/05/2024 | 6.67 | 6.32 | 6.39 | 6.52 | 11,804 | 6.47 | 6.681399 | Out | 58 |
01/04/2024 | 6.51 | 6.35 | 6.41 | 6.40 | 11,804 | 6.41 | 6.74159 | Out | 59 |
01/03/2024 | 6.85 | 6.42 | 6.83 | 6.42 | 11,804 | 6.63 | 6.79512 | D1 | 60 |
01/02/2024 | 7.04 | 6.66 | 6.75 | 7.01 | 12,145 | 6.87 | 6.821886 | D1 | 61 |
12/29/2023 | 6.93 | 6.74 | 6.85 | 6.82 | 12,181 | 6.84 | 6.757649 | D1 | 62 |
12/28/2023 | 6.87 | 6.71 | 6.74 | 6.84 | 12,110 | 6.79 | 6.680357 | D1 | 63 |
12/27/2023 | 6.89 | 6.72 | 6.77 | 6.80 | 11,967 | 6.79 | 6.658526 | D1 | 64 |
12/26/2023 | 6.76 | 6.62 | 6.68 | 6.72 | 11,926 | 6.70 | 6.641722 | D1 | 65 |
12/22/2023 | 6.68 | 6.56 | 6.56 | 6.66 | 11,926 | 6.61 | 6.666197 | Out | 66 |
12/21/2023 | 6.66 | 6.46 | 6.58 | 6.55 | 11,926 | 6.56 | 6.744177 | Out | 67 |
12/20/2023 | 6.79 | 6.55 | 6.74 | 6.55 | 11,926 | 6.65 | 6.785861 | U1 | 68 |
12/19/2023 | 6.85 | 6.66 | 6.70 | 6.76 | 11,902 | 6.74 | 6.728746 | U1 | 69 |
12/18/2023 | 6.89 | 6.62 | 6.86 | 6.64 | 12,332 | 6.75 | 6.702637 | U1 | 70 |
12/15/2023 | 6.89 | 6.72 | 6.87 | 6.88 | 12,224 | 6.85 | 6.670239 | U1 | 71 |
12/14/2023 | 6.94 | 6.70 | 6.70 | 6.82 | 11,955 | 6.78 | 6.542278 | U1 | 72 |
12/13/2023 | 6.70 | 6.23 | 6.37 | 6.67 | 11,615 | 6.50 | 6.396775 | U1 | 73 |
12/12/2023 | 6.53 | 6.36 | 6.45 | 6.48 | 11,543 | 6.46 | 6.312175 | U1 | 74 |
12/11/2023 | 6.50 | 6.37 | 6.39 | 6.44 | 11,507 | 6.42 | 6.260452 | U1 | 75 |
12/08/2023 | 6.43 | 6.20 | 6.25 | 6.42 | 11,239 | 6.33 | 6.225533 | U1 | 76 |
12/07/2023 | 6.30 | 6.04 | 6.15 | 6.27 | 11,041 | 6.20 | 6.1724 | U1 | 77 |
12/06/2023 | 6.34 | 6.12 | 6.27 | 6.16 | 11,095 | 6.22 | 6.099639 | U1 | 78 |
12/05/2023 | 6.28 | 6.12 | 6.21 | 6.19 | 11,149 | 6.20 | 6.028455 | U1 | 79 |
12/04/2023 | 6.37 | 6.11 | 6.13 | 6.22 | 11,077 | 6.20 | 5.956709 | U1 | 80 |
12/01/2023 | 6.21 | 5.87 | 5.89 | 6.18 | 10,522 | 6.04 | 5.872999 | U1 | 81 |
11/30/2023 | 5.93 | 5.78 | 5.85 | 5.87 | 10,501 | 5.86 | 5.836096 | U1 | 82 |
11/29/2023 | 5.93 | 5.71 | 5.82 | 5.83 | 10,501 | 5.82 | 5.847265 | Out | 83 |
11/28/2023 | 5.81 | 5.63 | 5.73 | 5.78 | 10,501 | 5.74 | 5.893517 | Out | 84 |
11/27/2023 | 5.95 | 5.79 | 5.95 | 5.79 | 10,501 | 5.87 | 5.997761 | Out | 85 |
11/24/2023 | 6.02 | 5.92 | 5.98 | 5.99 | 10,501 | 5.98 | 6.061645 | Out | 86 |
11/22/2023 | 6.04 | 5.87 | 5.97 | 5.94 | 10,501 | 5.95 | 6.066051 | Out | 87 |
11/21/2023 | 6.09 | 5.93 | 6.07 | 5.96 | 10,501 | 6.01 | 6.105677 | Out | 88 |
11/20/2023 | 6.18 | 6.06 | 6.13 | 6.09 | 10,501 | 6.11 | 6.116484 | U1 | 89 |
11/17/2023 | 6.18 | 6.07 | 6.11 | 6.15 | 10,203 | 6.13 | 6.046881 | U1 | 90 |
11/16/2023 | 6.19 | 5.94 | 6.14 | 5.94 | 10,650 | 6.05 | 5.989566 | U1 | 91 |
11/15/2023 | 6.27 | 6.08 | 6.13 | 6.20 | 10,546 | 6.17 | 5.959638 | U1 | 92 |
11/14/2023 | 6.25 | 6.00 | 6.01 | 6.14 | 10,463 | 6.09 | 5.938175 | U1 | 93 |
11/13/2023 | 5.84 | 5.66 | 5.84 | 5.75 | 10,463 | 5.78 | 5.934024 | Out | 94 |
11/10/2023 | 5.89 | 5.71 | 5.86 | 5.88 | 10,463 | 5.85 | 6.015954 | Out | 95 |
11/09/2023 | 5.96 | 5.82 | 5.91 | 5.85 | 10,463 | 5.88 | 6.109767 | Out | 96 |
11/08/2023 | 6.17 | 5.82 | 6.17 | 5.89 | 10,463 | 6.02 | 6.141974 | D1 | 97 |
11/07/2023 | 6.21 | 6.07 | 6.13 | 6.09 | 10,831 | 6.12 | 6.09338 | D1 | 98 |
11/06/2023 | 6.26 | 6.14 | 6.18 | 6.23 | 10,658 | 6.20 | 6.037502 | D1 | 99 |
11/03/2023 | 6.57 | 6.06 | 6.43 | 6.13 | 11,301 | 6.29 | 5.972697 | D1 | 100 |
11/02/2023 | 6.63 | 5.66 | 5.71 | 6.50 | 10,637 | 6.12 | 5.867796 | D1 | 101 |
11/01/2023 | 5.72 | 5.53 | 5.69 | 5.58 | 10,637 | 5.63 | 5.735507 | Out | 102 |
10/31/2023 | 5.73 | 5.59 | 5.68 | 5.66 | 10,637 | 5.67 | 5.814238 | Out | 103 |
10/30/2023 | 5.83 | 5.62 | 5.74 | 5.69 | 10,637 | 5.72 | 5.891032 | Out | 104 |
10/27/2023 | 5.88 | 5.67 | 5.84 | 5.69 | 10,637 | 5.77 | 5.97277 | Out | 105 |
10/26/2023 | 6.02 | 5.80 | 5.95 | 5.84 | 10,637 | 5.90 | 6.072124 | Out | 106 |
10/25/2023 | 6.13 | 5.84 | 6.10 | 5.90 | 10,637 | 5.99 | 6.177281 | Out | 107 |
10/24/2023 | 6.21 | 6.11 | 6.13 | 6.19 | 10,637 | 6.16 | 6.2701 | Out | 108 |
10/23/2023 | 6.31 | 6.08 | 6.20 | 6.09 | 10,637 | 6.16 | 6.33731 | Out | 109 |
10/20/2023 | 6.41 | 6.24 | 6.32 | 6.25 | 10,637 | 6.30 | 6.395451 | Out | 110 |
10/19/2023 | 6.50 | 6.26 | 6.33 | 6.33 | 10,637 | 6.35 | 6.396619 | Out | 111 |
10/18/2023 | 6.46 | 6.29 | 6.45 | 6.30 | 10,637 | 6.38 | 6.401476 | D1 | 112 |
10/17/2023 | 6.65 | 6.45 | 6.45 | 6.51 | 10,846 | 6.50 | 6.416503 | D1 | 113 |
10/16/2023 | 6.52 | 6.33 | 6.35 | 6.50 | 10,721 | 6.43 | 6.419826 | D1 | 114 |
10/13/2023 | 6.38 | 6.24 | 6.37 | 6.28 | 10,721 | 6.32 | 6.429472 | Out | 115 |
10/12/2023 | 6.47 | 6.25 | 6.47 | 6.34 | 10,721 | 6.39 | 6.438535 | U1 | 116 |
10/11/2023 | 6.51 | 6.39 | 6.44 | 6.48 | 10,771 | 6.46 | 6.412973 | U1 | 117 |
10/10/2023 | 6.62 | 6.36 | 6.54 | 6.42 | 10,905 | 6.48 | 6.357022 | U1 | 118 |
10/09/2023 | 6.57 | 6.37 | 6.39 | 6.50 | 10,821 | 6.45 | 6.259129 | U1 | 119 |
10/06/2023 | 6.51 | 6.32 | 6.37 | 6.45 | 10,754 | 6.41 | 6.178275 | U1 | 120 |
10/05/2023 | 6.44 | 6.15 | 6.20 | 6.41 | 10,436 | 6.30 | 6.105346 | U1 | 121 |
10/04/2023 | 6.24 | 5.99 | 6.00 | 6.22 | 10,254 | 6.11 | 6.042543 | U1 | 122 |
10/03/2023 | 6.06 | 5.94 | 6.00 | 5.99 | 10,254 | 6.00 | 6.000281 | U1 | 123 |
10/02/2023 | 6.07 | 5.93 | 5.99 | 6.02 | 10,259 | 6.00 | 5.97845 | U1 | 124 |
09/29/2023 | 6.15 | 5.97 | 6.14 | 6.00 | 10,465 | 6.07 | 5.952744 | U1 | 125 |
09/28/2023 | 6.17 | 5.96 | 5.99 | 6.12 | 10,225 | 6.06 | 5.927822 | U1 | 126 |
09/27/2023 | 6.03 | 5.83 | 5.87 | 5.98 | 10,134 | 5.93 | 5.891865 | U1 | 127 |
09/26/2023 | 6.05 | 5.84 | 5.85 | 5.85 | 10,134 | 5.88 | 5.897251 | Out | 128 |
09/25/2023 | 5.95 | 5.75 | 5.85 | 5.91 | 10,134 | 5.87 | 5.922881 | Out | 129 |
09/22/2023 | 5.94 | 5.83 | 5.85 | 5.92 | 10,134 | 5.89 | 5.970225 | Out | 130 |
09/21/2023 | 5.93 | 5.77 | 5.88 | 5.86 | 10,134 | 5.86 | 6.004777 | Out | 131 |
09/20/2023 | 6.08 | 5.93 | 6.02 | 5.94 | 10,134 | 5.99 | 6.003369 | U1 | 132 |
09/19/2023 | 6.09 | 5.92 | 6.08 | 5.98 | 10,289 | 6.02 | 5.972147 | U1 | 133 |
09/18/2023 | 6.10 | 6.01 | 6.07 | 6.08 | 10,323 | 6.07 | 5.95204 | U1 | 134 |
09/15/2023 | 6.24 | 5.86 | 5.89 | 6.10 | 9,951 | 6.01 | 5.921716 | U1 | 135 |
09/14/2023 | 5.88 | 5.80 | 5.85 | 5.88 | 9,911 | 5.86 | 5.845219 | U1 | 136 |
09/13/2023 | 5.88 | 5.76 | 5.88 | 5.84 | 9,911 | 5.85 | 5.867085 | Out | 137 |
09/12/2023 | 5.90 | 5.76 | 5.85 | 5.88 | 9,911 | 5.85 | 5.902009 | Out | 138 |
09/11/2023 | 5.93 | 5.78 | 5.83 | 5.84 | 9,911 | 5.84 | 5.969169 | Out | 139 |
09/08/2023 | 5.92 | 5.78 | 5.84 | 5.84 | 9,911 | 5.84 | 6.055588 | Out | 140 |
09/07/2023 | 6.08 | 5.80 | 6.01 | 5.82 | 9,911 | 5.92 | 6.154644 | Out | 141 |
09/06/2023 | 6.14 | 5.94 | 5.95 | 6.02 | 9,911 | 6.00 | 6.283226 | Out | 142 |
09/05/2023 | 6.39 | 5.90 | 6.39 | 5.94 | 9,911 | 6.16 | 6.373643 | D1 | 143 |
09/01/2023 | 6.52 | 6.41 | 6.48 | 6.43 | 10,332 | 6.46 | 6.451935 | D1 | 144 |
08/31/2023 | 6.55 | 6.40 | 6.51 | 6.42 | 10,445 | 6.47 | 6.441422 | D1 | 145 |
08/30/2023 | 6.54 | 6.45 | 6.46 | 6.49 | 10,397 | 6.48 | 6.435066 | D1 | 146 |
08/29/2023 | 6.57 | 6.35 | 6.42 | 6.46 | 10,429 | 6.45 | 6.414248 | D1 | 147 |
08/28/2023 | 6.51 | 6.29 | 6.30 | 6.48 | 10,123 | 6.39 | 6.388408 | D1 | 148 |
08/25/2023 | 6.51 | 6.28 | 6.45 | 6.29 | 10,365 | 6.38 | 6.371943 | D1 | 149 |
08/24/2023 | 6.55 | 6.39 | 6.40 | 6.44 | 10,381 | 6.44 | 6.350601 | D1 | 150 |
08/23/2023 | 6.48 | 6.31 | 6.32 | 6.45 | 10,281 | 6.39 | 6.335504 | D1 | 151 |
08/22/2023 | 6.43 | 6.26 | 6.32 | 6.30 | 10,281 | 6.32 | 6.341203 | Out | 152 |
08/21/2023 | 6.41 | 6.23 | 6.34 | 6.28 | 10,281 | 6.31 | 6.345185 | Out | 153 |
08/18/2023 | 6.41 | 6.19 | 6.21 | 6.35 | 10,281 | 6.29 | 6.378215 | Out | 154 |
08/17/2023 | 6.49 | 6.19 | 6.48 | 6.27 | 10,281 | 6.36 | 6.437284 | Out | 155 |
08/16/2023 | 6.51 | 6.33 | 6.37 | 6.43 | 10,281 | 6.41 | 6.494924 | Out | 156 |
08/15/2023 | 6.42 | 6.20 | 6.37 | 6.40 | 10,281 | 6.36 | 6.480288 | D1 | 157 |
08/14/2023 | 6.57 | 6.41 | 6.55 | 6.44 | 10,589 | 6.49 | 6.427585 | D1 | 158 |
08/11/2023 | 6.66 | 6.51 | 6.66 | 6.55 | 10,847 | 6.60 | 6.379864 | D1 | 159 |
08/10/2023 | 6.80 | 6.51 | 6.55 | 6.71 | 10,475 | 6.64 | 6.345846 | D1 | 160 |
08/09/2023 | 6.52 | 6.20 | 6.29 | 6.48 | 10,308 | 6.38 | 6.284604 | D1 | 161 |
08/08/2023 | 6.40 | 5.91 | 6.27 | 6.31 | 10,308 | 6.24 | 6.27246 | Out | 162 |
08/07/2023 | 6.40 | 6.14 | 6.35 | 6.16 | 10,308 | 6.26 | 6.304777 | D1 | 163 |
08/04/2023 | 6.40 | 6.27 | 6.37 | 6.34 | 10,454 | 6.35 | 6.334153 | D1 | 164 |
08/03/2023 | 6.40 | 6.20 | 6.23 | 6.33 | 10,454 | 6.29 | 6.336612 | Out | 165 |
08/02/2023 | 6.39 | 6.23 | 6.39 | 6.30 | 10,454 | 6.33 | 6.374954 | Out | 166 |
08/01/2023 | 6.44 | 6.29 | 6.32 | 6.41 | 10,454 | 6.36 | 6.39818 | Out | 167 |
07/31/2023 | 6.42 | 6.31 | 6.39 | 6.38 | 10,454 | 6.38 | 6.39171 | Out | 168 |
07/28/2023 | 6.42 | 6.33 | 6.38 | 6.36 | 10,454 | 6.37 | 6.380799 | U1 | 169 |
07/27/2023 | 6.58 | 6.27 | 6.57 | 6.30 | 10,664 | 6.43 | 6.367384 | U1 | 170 |
07/26/2023 | 6.56 | 6.31 | 6.33 | 6.50 | 10,385 | 6.42 | 6.33525 | U1 | 171 |
07/25/2023 | 6.37 | 6.24 | 6.30 | 6.33 | 10,355 | 6.31 | 6.301967 | U1 | 172 |
07/24/2023 | 6.38 | 6.25 | 6.31 | 6.30 | 10,355 | 6.31 | 6.301209 | Mixed | 173 |
07/21/2023 | 6.33 | 6.21 | 6.33 | 6.30 | 10,355 | 6.30 | 6.325579 | Out | 174 |
07/20/2023 | 6.35 | 6.20 | 6.34 | 6.28 | 10,355 | 6.30 | 6.360547 | Out | 175 |
07/19/2023 | 6.38 | 6.24 | 6.25 | 6.35 | 10,355 | 6.30 | 6.389954 | Out | 176 |
07/18/2023 | 6.46 | 6.08 | 6.46 | 6.21 | 10,355 | 6.31 | 6.401806 | U1 | 177 |
07/17/2023 | 6.51 | 6.31 | 6.35 | 6.45 | 10,530 | 6.40 | 6.40271 | U1 | 178 |
07/14/2023 | 6.59 | 6.26 | 6.53 | 6.42 | 10,760 | 6.46 | 6.37383 | U1 | 179 |
07/13/2023 | 6.64 | 6.34 | 6.39 | 6.56 | 10,448 | 6.48 | 6.307189 | U1 | 180 |
07/12/2023 | 6.46 | 6.32 | 6.44 | 6.37 | 10,366 | 6.40 | 6.211425 | U1 | 181 |
07/11/2023 | 6.40 | 6.18 | 6.27 | 6.32 | 10,399 | 6.29 | 6.158672 | U1 | 182 |
07/10/2023 | 6.34 | 6.10 | 6.14 | 6.34 | 10,169 | 6.23 | 6.11133 | U1 | 183 |
07/07/2023 | 6.29 | 6.05 | 6.07 | 6.20 | 10,082 | 6.15 | 6.07305 | U1 | 184 |
07/06/2023 | 6.06 | 5.83 | 6.03 | 6.03 | 10,082 | 6.00 | 6.036189 | U1 | 185 |
07/05/2023 | 6.15 | 6.03 | 6.10 | 6.13 | 10,331 | 6.11 | 6.022736 | U1 | 186 |
07/03/2023 | 6.18 | 5.95 | 6.04 | 6.15 | 10,130 | 6.09 | 5.979891 | U1 | 187 |
06/30/2023 | 6.06 | 5.97 | 6.02 | 6.03 | 10,046 | 6.02 | 5.947481 | U1 | 188 |
06/29/2023 | 6.10 | 5.94 | 5.96 | 5.98 | 10,057 | 5.99 | 5.896611 | U1 | 189 |
06/28/2023 | 5.94 | 5.82 | 5.89 | 5.88 | 10,057 | 5.88 | 5.897376 | Out | 190 |
06/27/2023 | 5.98 | 5.86 | 5.96 | 5.89 | 10,057 | 5.92 | 5.936654 | Out | 191 |
06/26/2023 | 5.98 | 5.82 | 5.82 | 5.95 | 10,057 | 5.89 | 6.003051 | Out | 192 |
06/23/2023 | 5.89 | 5.79 | 5.81 | 5.86 | 10,057 | 5.84 | 6.181175 | Out | 193 |
06/22/2023 | 6.05 | 5.89 | 6.04 | 5.90 | 10,057 | 5.97 | 6.219635 | Out | 194 |
06/21/2023 | 6.16 | 5.98 | 6.05 | 6.11 | 10,057 | 6.08 | 6.242088 | Out | 195 |
06/20/2023 | 6.36 | 5.94 | 6.36 | 6.02 | 10,057 | 6.18 | 6.260333 | D1 | 196 |
06/16/2023 | 6.44 | 6.12 | 6.23 | 6.42 | 10,274 | 6.31 | 6.268198 | D1 | 197 |
06/15/2023 | 6.21 | 6.04 | 6.10 | 6.17 | 10,274 | 6.13 | 6.187135 | Out | 198 |
06/14/2023 | 6.31 | 6.10 | 6.27 | 6.12 | 10,274 | 6.20 | 6.202147 | U1 | 199 |
06/13/2023 | 6.38 | 6.22 | 6.24 | 6.29 | 10,277 | 6.28 | 6.219756 | U1 | 200 |
06/12/2023 | 6.31 | 6.13 | 6.14 | 6.20 | 10,255 | 6.19 | 6.170727 | U1 | 201 |
06/09/2023 | 6.18 | 6.00 | 6.17 | 6.09 | 10,255 | 6.12 | 6.131645 | U1 | 202 |
06/08/2023 | 6.28 | 6.15 | 6.23 | 6.16 | 10,512 | 6.20 | 6.087768 | U1 | 203 |
06/07/2023 | 6.37 | 6.14 | 6.21 | 6.27 | 10,361 | 6.24 | 6.007211 | U1 | 204 |
06/06/2023 | 6.19 | 5.86 | 5.89 | 6.18 | 9,958 | 6.03 | 5.86517 | U1 | 205 |
06/05/2023 | 6.10 | 5.92 | 6.02 | 5.94 | 10,109 | 5.99 | 5.833119 | U1 | 206 |
06/02/2023 | 6.08 | 5.74 | 5.77 | 6.03 | 9,897 | 5.90 | 5.800914 | U1 | 207 |
06/01/2023 | 5.75 | 5.62 | 5.73 | 5.65 | 9,897 | 5.69 | 5.792897 | Out | 208 |
05/31/2023 | 5.83 | 5.65 | 5.76 | 5.69 | 9,897 | 5.73 | 5.880971 | Out | 209 |
05/30/2023 | 6.00 | 5.78 | 5.84 | 5.82 | 9,897 | 5.85 | 5.978989 | Out | 210 |
05/26/2023 | 5.91 | 5.82 | 5.88 | 5.83 | 9,897 | 5.86 | 6.016217 | Out | 211 |
05/25/2023 | 6.04 | 5.77 | 6.01 | 5.84 | 9,897 | 5.92 | 6.043122 | D1 | 212 |
05/24/2023 | 6.12 | 6.00 | 6.10 | 6.04 | 10,268 | 6.07 | 6.057509 | D1 | 213 |
05/23/2023 | 6.24 | 6.08 | 6.09 | 6.14 | 10,234 | 6.13 | 6.033126 | D1 | 214 |
05/22/2023 | 6.14 | 5.98 | 5.99 | 6.12 | 10,033 | 6.06 | 5.99523 | D1 | 215 |
05/19/2023 | 6.10 | 5.96 | 6.07 | 6.00 | 10,089 | 6.03 | 5.997292 | D1 | 216 |
05/18/2023 | 6.05 | 5.90 | 5.95 | 6.05 | 10,089 | 5.99 | 5.996236 | Out | 217 |
05/17/2023 | 6.04 | 5.90 | 5.93 | 6.00 | 10,089 | 5.97 | 6.009192 | Out | 218 |
05/16/2023 | 6.05 | 5.88 | 6.00 | 5.93 | 10,089 | 5.97 | 6.042542 | Out | 219 |
05/15/2023 | 6.11 | 5.96 | 6.04 | 6.06 | 10,089 | 6.05 | 6.062791 | U1 | 220 |
05/12/2023 | 6.11 | 5.90 | 6.08 | 6.00 | 10,064 | 6.03 | 6.001124 | U1 | 221 |
05/11/2023 | 6.12 | 5.99 | 6.06 | 6.03 | 10,198 | 6.05 | 5.871645 | U1 | 222 |
05/10/2023 | 6.21 | 6.03 | 6.09 | 6.11 | 10,098 | 6.11 | 5.623443 | U1 | 223 |
05/09/2023 | 6.20 | 6.00 | 6.02 | 6.05 | 9,914 | 6.06 | 5.54498 | U1 | 224 |
05/08/2023 | 5.99 | 5.75 | 5.79 | 5.94 | 9,792 | 5.87 | 5.591942 | U1 | 225 |
05/05/2023 | 5.81 | 5.44 | 5.44 | 5.76 | 9,792 | 5.61 | 5.611938 | Out | 226 |
05/04/2023 | 5.26 | 4.89 | 5.25 | 5.13 | 9,792 | 5.15 | 5.743952 | Out | 227 |
05/03/2023 | 5.66 | 5.25 | 5.66 | 5.28 | 9,792 | 5.47 | 6.095856 | Out | 228 |
05/02/2023 | 6.64 | 5.52 | 6.57 | 5.71 | 9,792 | 6.12 | 6.453649 | Out | 229 |
05/01/2023 | 6.80 | 6.65 | 6.74 | 6.66 | 9,792 | 6.71 | 6.699905 | Mixed | 230 |
04/28/2023 | 6.84 | 6.63 | 6.75 | 6.70 | 9,792 | 6.73 | 6.737498 | Out | 231 |
04/27/2023 | 6.86 | 6.60 | 6.60 | 6.80 | 9,792 | 6.71 | 6.782374 | Out | 232 |
04/26/2023 | 6.68 | 6.54 | 6.65 | 6.56 | 9,792 | 6.61 | 6.820846 | Out | 233 |
04/25/2023 | 6.83 | 6.62 | 6.78 | 6.66 | 9,792 | 6.72 | 6.900417 | Out | 234 |
04/24/2023 | 7.03 | 6.78 | 7.00 | 6.82 | 9,792 | 6.91 | 6.966078 | D1 | 235 |
04/21/2023 | 7.04 | 6.93 | 7.00 | 7.02 | 9,893 | 7.00 | 6.978275 | D1 | 236 |
04/20/2023 | 7.07 | 6.92 | 6.92 | 6.98 | 9,893 | 6.97 | 6.959465 | D1 | 237 |
04/19/2023 | 7.02 | 6.88 | 6.99 | 6.98 | 9,936 | 6.97 | 6.929972 | D1 | 238 |
04/18/2023 | 7.08 | 6.96 | 7.02 | 7.01 | 9,879 | 7.02 | 6.908611 | D1 | 239 |
04/17/2023 | 6.99 | 6.87 | 6.91 | 6.97 | 9,822 | 6.94 | 6.903146 | D1 | 240 |
04/14/2023 | 7.00 | 6.86 | 6.90 | 6.93 | 9,808 | 6.92 | 6.897757 | D1 | 241 |
04/13/2023 | 6.94 | 6.75 | 6.80 | 6.90 | 9,808 | 6.85 | 6.893672 | Out | 242 |
04/12/2023 | 6.97 | 6.76 | 6.95 | 6.80 | 9,808 | 6.87 | 6.935218 | Out | 243 |
04/11/2023 | 7.08 | 6.88 | 6.99 | 6.92 | 9,808 | 6.96 | 6.99277 | Out | 244 |
04/10/2023 | 7.01 | 6.79 | 6.81 | 6.98 | 9,808 | 6.90 | 7.028588 | Out | 245 |
04/05/2023 | 6.95 | 6.80 | 6.93 | 6.91 | 9,808 | 6.91 | 7.065392 | Out | 246 |
04/04/2023 | 7.21 | 6.91 | 7.20 | 6.95 | 9,808 | 7.07 | 7.156077 | D1 | 247 |
04/03/2023 | 7.31 | 7.10 | 7.25 | 7.16 | 10,030 | 7.20 | 7.127854 | D1 | 248 |
03/31/2023 | 7.24 | 7.15 | 7.16 | 7.23 | 9,933 | 7.19 | 7.10952 | D1 | 249 |
03/30/2023 | 7.29 | 7.14 | 7.25 | 7.16 | 10,000 | 7.21 | 7.084119 | D1 | 250 |
03/29/2023 | 7.18 | 7.06 | 7.11 | 7.18 | 10,000 | 7.14 | 7.063391 | | 251 |
03/28/2023 | 7.10 | 6.93 | 7.09 | 7.03 | 10,000 | 7.04 | 7.0375 | | 252 |
7.176666|-0.06|6.041667|0.11|
6.60797|-0.10|0.36|6.74|
-------------
6.73500000635783---6.556217
-------------
----27---
6.715--6.88346431835938--9.38759150976563--13353.62--7.03
6.72:Stab:41:Pote:-0.17:Comp:25:Retu:21:Pote:-0.17:Pote2:107%:Pote3:60%:Target:6.74:Ahead:25
25
10783386.00:VolPerc:1:Move::Move1:
6.72:Stab:41:Pote:-2.529762:Comp:25:Retu:21:Pote:-2.529762:Pote2:107:Pote3:60:Target:6.74:Ahead:25
32.3099088541667
10783386.00:VolPerc:1:Move::Move1::Over:32:C_Cur_Beat:25:Move1:
| Symbol | Current | Target | Moving Ave | Long | Trend | Short | Stability | Potential | Compare | Return | Overall |
ADT | $6.72 | $6.74 | $6.68 | +1 | -0.41% | 0.77% | 1.01% | 41 | 60% | 25% | 21% | 35% |
Beta
1.58
Return on Equity
-1.80
Gross Margin
79.76
Debt to Equity
207.04
Net Profit
-1.43
Market Cap
6.2B
% Change (ytd)
-1.32
EPS
0.04 > 0.46
P/E
154.72 > 14.76
P/S
0.80
Shares Out
922.3M
Revenue (ttm)
$5.0B
EBITD (ttm)
2,458.00
Buy Date | Sell Date | Days | Buy Price | Sell Price | Gain Loss | Total | Overall Return | Ahead By |
03/30/2023 | 04/04/2023 | 5 | $7.21 | $7.07 | -2% | $9,808 | -2% | -4% |
04/14/2023 | 04/24/2023 | 10 | $6.92 | $6.91 | -0% | $9,792 | -2% | -2% |
05/08/2023 | 05/15/2023 | 7 | $5.87 | $6.05 | 3% | $10,089 | 1% | 16% |
05/19/2023 | 05/25/2023 | 6 | $6.03 | $5.92 | -2% | $9,897 | -1% | 13% |
06/02/2023 | 06/09/2023 | 7 | $5.90 | $6.12 | 4% | $10,255 | 3% | 15% |
06/12/2023 | 06/14/2023 | 2 | $6.19 | $6.20 | 0% | $10,274 | 3% | 13% |
06/16/2023 | 06/20/2023 | 4 | $6.31 | $6.18 | -2% | $10,057 | 1% | 9% |
06/29/2023 | 07/06/2023 | 7 | $5.99 | $6.00 | 0% | $10,082 | 1% | 14% |
07/07/2023 | 07/18/2023 | 11 | $6.15 | $6.31 | 3% | $10,355 | 4% | 12% |
07/25/2023 | 07/28/2023 | 3 | $6.31 | $6.37 | 1% | $10,454 | 5% | 15% |
08/04/2023 | 08/07/2023 | 3 | $6.35 | $6.26 | -1% | $10,308 | 3% | 13% |
08/09/2023 | 08/15/2023 | 6 | $6.38 | $6.36 | -0% | $10,281 | 3% | 11% |
08/23/2023 | 09/05/2023 | 13 | $6.39 | $6.16 | -4% | $9,911 | -1% | 8% |
09/14/2023 | 09/20/2023 | 6 | $5.86 | $5.99 | 2% | $10,134 | 1% | 16% |
09/27/2023 | 10/03/2023 | 6 | $5.93 | $6.00 | 1% | $10,254 | 3% | 17% |
10/04/2023 | 10/12/2023 | 8 | $6.11 | $6.39 | 5% | $10,721 | 7% | 15% |
10/16/2023 | 10/18/2023 | 2 | $6.43 | $6.38 | -1% | $10,637 | 6% | 14% |
11/02/2023 | 11/08/2023 | 6 | $6.12 | $6.02 | -2% | $10,463 | 5% | 18% |
11/14/2023 | 11/20/2023 | 6 | $6.09 | $6.11 | 0% | $10,501 | 5% | 18% |
11/30/2023 | 12/20/2023 | 20 | $5.86 | $6.65 | 14% | $11,926 | 19% | 23% |
12/26/2023 | 01/03/2024 | 8 | $6.70 | $6.63 | -1% | $11,804 | 18% | 18% |
01/19/2024 | 01/29/2024 | 10 | $6.21 | $6.57 | 6% | $12,469 | 25% | 30% |
02/06/2024 | 02/13/2024 | 7 | $6.58 | $6.68 | 2% | $12,668 | 27% | 27% |
02/14/2024 | 02/21/2024 | 7 | $6.76 | $6.70 | -1% | $12,568 | 26% | 30% |
02/28/2024 | 03/07/2024 | 8 | $6.98 | $6.91 | -1% | $12,433 | 24% | 18% |
03/14/2024 | 03/15/2024 | 1 | $6.68 | $6.49 | -3% | $12,079 | 21% | 24% |
03/19/2024 | 03/22/2024 | 3 | $6.57 | $6.49 | -1% | $11,929 | 19% | 25% |
03/27/2024 | 03/28/2024 | 1 | $6.63 | $6.72 | 1% | $12,088 | 21% | 25% |
| | | | | | | | |