ADTADT Inc11/15/2019
LAST:

 8.390		CHANGE:
 0.11		OPEN:
8.280		HIGH:
8.400		ASK:
41.900		VOLUME:
1,909,000
CHANGE(%):
1.33		PREV:
8.280		LOW:
8.150		BID:
41.860		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/15/198.2808.4008.1508.3901,909,0000
11/14/198.4008.4708.2508.2802,299,1000
11/13/197.7708.4407.6408.3507,332,2000
11/12/197.6507.8007.5707.7201,987,9000
11/11/197.9007.9177.7107.7301,045,5000
11/08/197.7907.9707.6907.950916,6000
11/07/197.9407.9907.6807.7901,311,3000
11/06/198.0708.0907.8307.8701,197,9000
11/05/198.0808.1058.0108.0401,729,3000
11/04/197.9308.0507.8708.0001,708,0000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:1.7
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:4.25 - 8.47
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
COMP8,541620.73
DJI28,0052230.80
SP5003,120240.77
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,467-30.23
BDI1,200494.26
HSI30,063-2530.83