ADTADT Inc07/18/25 16:20
LAST:

 8.450		CHANGE:
 0.05		OPEN:
8.510		HIGH:
8.510		ASK:
41.900		VOLUME:
7,545,386
CHANGE(%):
0.59		PREV:
8.500		LOW:
8.420		BID:
41.860		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/258.5108.5108.4208.4507,545,3860
07/17/258.4108.5208.4008.5006,615,1900
07/16/258.3808.4308.3508.4007,734,1000
07/15/258.5308.5508.3708.3706,780,5000
07/14/258.4808.5508.4158.5509,590,6000
07/11/258.5508.6008.4908.5209,265,4000
07/10/258.4708.5708.4408.55013,086,5000
07/09/258.4508.5108.3858.50010,221,4000
07/08/258.4508.4608.3508.40013,253,1000
07/07/258.4408.5308.4108.44012,417,3000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:13.0846
PEG Ratio:N/A
EPS:0.65
DivYield:N/A
PtB:1.966
PtS:N/A
EBITDA:N/A
Shares:781.77M
Market Cap:6.61B
52wk range:6.53 - 8.72
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29