Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,163.1
-21.5 (-0.67%)

 

  • STI Straits Times Index
    3,163.1
    -21.5 (-0.67%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,606.5
    -5.7 (-0.36%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,390.6
    -308.2 (-1.07%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,410.8
    -39.9 (-1.16%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,538.7
    -229.3 (-0.77%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,989.1
    -81.2 (-1.34%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,067.0M
  • Value: 782.5M
  • Rise: 73
  • Fall: 250
  • Unch: 449

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.195-0.005
Jiutian Chemical0.097+0.005
Thomson Medical0.114+0.002
Anchor Resources0.026+0.002
Golden Agri-Res0.215-
Singtel2.420-0.010
ThaiBev0.760-0.010
Oceanus^0.042-0.001
QT Vascular0.006-0.001
Mercurius0.064-0.006

World Indices

World Indices
Name Last Change
Nasdaq 13,900.2 +70.9
HSI 28,417.4 -281.4
HSCEI 10,857.9 -119.4
Jakarta 5,975.2 -95.0
Nikkei 225 29,538.7 -229.3
SSE Comp 3,415.2 -35.5
Shanghai A 3,579.6 -37.2
Shanghai B 245.3 -2.2
KOSPI 3,134.2 +2.4

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

ADT INC ADT
Updated on 09 Apr 2021 (End of trading day)
Last (USD): 9.500 Change: +0.290 High: 9.500 Remarks: -
Change (%): +3.15 Low: 9.192
Open 9.200 Yesterday's Close 9.21
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 5,333,210 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.77401 Trailing EPS (USD) e -0.77401 NAV (USD) b 3.7211
PE a - Trailing PE f - Price / NAV b 2.5530
Dividend (USD) d 0.141539 Cash In Hand (USD) g 0.2543 Issued & Paid-up Shares c 762,036,000
Dividend Yield (%) d 1.490 Price / Cash In Hand g 37.357 Treasury Shares h -
Market Cap (M) 7,759.415 Enterprise Value (M) 17,190.595
Piotroski F Score 6 Exchange Code ADT Par Value ( $ ) n.a.
52 Weeks Volatility (%) 63.91 Free Float (%) 18.2
Sector & Industry Commercial Services - Miscellaneous Commercial Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 26 Feb 2021.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference ADT INC NYSE 7,759.415 - - 2.5530 1.490
Industry Miscellaneous Commercial Services NYSE 6,156.644 119.150 121.629 5.6710 0.724
Local Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 51,079.675 32.543 32.543 17.8028 2.451
Local Peer FLEETCOR TECHNOLOGIES INC NYSE 23,892.097 33.927 33.927 7.1205 -
Local Peer EQUIFAX INC NYSE 22,747.418 43.737 43.737 7.1795 0.835
Local Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 18,064.644 39.059 34.833 12.5974 1.376
Local Peer GARTNER INC NYSE 16,696.518 62.594 62.594 15.3120 -
Local Peer CLARIVATE PLC NYSE 15,955.888 - - 1.6631 -
Local Peer PAGSEGURO DIGITAL LTD NYSE 15,766.447 62.962 62.962 8.7914 -
Local Peer CHARLES RIVER LABORATORIES NYSE 15,384.375 42.230 42.229 7.2753 -
Local Peer CERIDIAN HCM HLDG INC NYSE 13,159.936 - - 6.2720 -
Local Peer CHEGG INC NYSE 12,576.702 - - 20.6297 -
Local Peer BOOZ ALLEN HAMILTON HLDG CORP NYSE 11,327.696 23.546 20.723 10.5544 1.274
Local Peer PAYSAFE LTD NYSE 10,038.204 - - 2,010.1449 -
Other Local Peers BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), CAE INC (NYSE), GENPACT LIMITED (NYSE), SHIFT4 PAYMENTS INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), MAXIMUS INC (NYSE), TRINET GROUP INC (NYSE), FTI CONSULTING INC (NYSE), RESIDEO TECHNOLOGIES INC (NYSE), BRINK S COMPANY (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), ABM INDUSTRIES INC (NYSE), VIVINT SMART HOME INC (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), KAR AUCTION SERVICES INC (NYSE), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), BRIGHTVIEW HLDGS INC (NYSE), BROOKFIELD BUSINESS PARTNERS L P (NYSE), CBIZ INC (NYSE), EVOLENT HEALTH INC (NYSE), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), VIAD CORP (NYSE), DIGITAL MEDIA SOLUTIONS INC (NYSE), VECTRUS INC (NYSE), GLOBAL SHIP LEASE INC (NYSE), FRANKLIN COVEY CO (NYSE), EMERALD HOLDING INC (NYSE), TEAM INC (NYSE), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), ATENTO SA (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), STARTEK INC (NYSE), GP STRATEGIES CORP (NYSE), UNIVERSAL TECHNICAL INSTITUTE (NYSE), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE)
Global Peer COPART INC NASDAQ 27,892.496 39.852 39.466 9.4789 -
Global Peer ETSY INC NASDAQ 27,550.530 78.886 78.886 37.1087 -
Global Peer REA GROUP LIMITED ASX 20,476.814 182.221 148.222 20.6731 0.708
Global Peer PHARMARON HKEx 113,011.837 85.784 85.784 10.7456 -
Global Peer PPD INC NASDAQ 13,416.835 111.665 111.665 -17.9728 -
Global Peer PRA HEALTH SCIENCES INC NASDAQ 10,108.881 51.303 51.303 6.8341 -
Global Peer MARAVAI LIFESCIENCES HLDGS INC NASDAQ 8,929.127 116.133 116.132 100.8731 -
Global Peer CONCENTRIX CORPORATION NASDAQ 8,011.681 48.611 48.611 3.3532 -
Global Peer TRAVELSKY TECH HKEx 54,017.874 132.501 132.502 2.4902 -
Global Peer R1 RCM INC NASDAQ 6,642.068 140.125 140.128 75.5648 -
Other Global Peers CDK GLOBAL INC (NASDAQ), MEDPACE HOLDINGS INC (NASDAQ), ADAPTIVE BIOTECHNOLOGIES CORP (NASDAQ), GRAND CANYON EDUCATION (NASDAQ), TTEC HOLDINGS INC (NASDAQ), CHINA EAST EDU (HKEx), PROGYNY INC (NASDAQ), CHINA EDU GROUP (HKEx), STAMPS.COM INC (NASDAQ), HMS HOLDINGS CORP (NASDAQ), BANDWIDTH INC (NASDAQ), HOPE EDU (HKEx), LAUREATE EDUCATION INC (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), YUHUA EDU (HKEx), Nanofilm (SGX), EVO PAYMENTS INC (NASDAQ), TELOS CORPORATION (NASDAQ), KOOLEARN (HKEx), LINK ADMINISTRATION HLDGS LTD (ASX), HEALTHCARE SERVICES GROUP INC (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), TIANLI EDU (HKEx), CORPORATE TRAVEL (ASX), VITROX (Bursa), CARDTRONICS PLC (NASDAQ), ICF INTERNATIONAL INC (NASDAQ), PRA GROUP INC (NASDAQ), FRANCHISE GROUP INC (NASDAQ), PMV PHARMACEUTICALS INC (NASDAQ), PAYA HOLDINGS INC (NASDAQ), DESIGN THERAPEUTICS INC (NASDAQ), CONDUENT INC (NASDAQ), NV5 GLOBAL IN (NASDAQ), HAITONG UT (HKEx), IFAST (SGX), JMT (SET), HURON CONSULTING GROUP INC (NASDAQ), IPH LTD (ASX), WISDOM EDU INTL (HKEx), GREENTOWN MGMT (HKEx), REKOR SYSTEMS INC (NASDAQ), PROMETHEUS BIOSCIENCES INC (NASDAQ), NEW HIGHER EDU (HKEx), PHARMING GROUP NV SPON ADS EACH REP 10 ORD SHS (NASDAQ), BIT DIGITAL INC (NASDAQ), OMNI BRIDGEWAY LTD (ASX), FORRESTER RESEARCH INC (NASDAQ), PAE INCORPORATED (NASDAQ), MINSHENG EDU (HKEx), SP PLUS CORP (NASDAQ), WINMARK CORPORATION (NASDAQ), SMARTGROUP CORPORATION LIMITED (ASX), SILENCE THERAPEUTICS PLC SPON ADS EACH REP 3 ORD SHS (NASDAQ), The Place Hldg (SGX), MABPHARM-B (HKEx), CHINA VAST (HKEx), KIMBALL ELECTRONICS INC (NASDAQ), SCHOLAR EDU (HKEx), ASENSUS SURGICAL INC (NYSE American), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), VICOM Ltd (SGX), HACKETT GROUP INC (NASDAQ), ATOMERA INCORPORATED (NASDAQ), WILLDAN GROUP INC (NASDAQ), MONEYGRAM INTERNATIONAL INC (NASDAQ), BIRMINGHAM SPTS (HKEx), SAMPLE TECH (HKEx), CH XINHUA EDU (HKEx), NEUEDU (HKEx), SUN INT'L (HKEx), HUALI UNIV GP (HKEx), DATANG ENVIRO (HKEx), CHEN LIN EDU (HKEx), EDGENTA (Bursa), SERVICE STREAM LTD (ASX), IDEX BIOMETRICS ASA SPON ADS EACH REP 75 ORD SHS (NASDAQ), ACACIA RESEARCH CORP (NASDAQ), CHAYO (SET), VITRU LTD (NASDAQ), CATAPULT GROUP INTERNATIONAL LTD (ASX), Batavia Prosperindo Internasional Tbk. (IDX), BESTSTUDY EDU (HKEx), Prodia Widyahusada Tbk. (IDX), C-LINK SQ (HKEx), KISS (SET), TMT (SET), CENTOGENE NV (NASDAQ), CELCUITY INC (NASDAQ), COMSCORE INC (NASDAQ), U BANQUET GP (HKEx), BOL (SET), CALYXT INC (NASDAQ), Bhakti Multi Artha Tbk. (IDX), HUMAN (SET), GAIA INC NEW (NASDAQ), CHINA CHUNLAI (HKEx), LONGBOARD PHARMACEUTICALS INC (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), INFORMATION SERVICES GROUP INC (NASDAQ), PAYSIGN INC (NASDAQ), CINEDIGM CORPORATION (NASDAQ), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), PICO FAR EAST (HKEx), CRMI (HKEx), RHYTHM BIOSCIENCES LTD (ASX), ATLAN (Bursa), SELECT INTERIOR CONCEPTS INC (NASDAQ), SEG (Bursa), EXICURE INC (NASDAQ), AUCT (SET), VIVOS THERAPEUTICS INC (NASDAQ), TESSERENT LTD (ASX), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), GENETIC SIGNATURES LTD (ASX), NETBAY (SET), USIO INC (NASDAQ), CLASS LTD (ASX), GREENLAND BROAD (HKEx), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), Raffles Edu (SGX), UnUsUaL (SGX), GOLDSTREAM INV (HKEx), 3P LEARNING LIMITED (ASX), SMIT (HKEx), BOXLIGHT CORPORATION (NASDAQ), MAINSTREAM GROUP HOLDINGS LTD (ASX), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), INNO (Bursa), PERFORMANT FINANCIAL (NASDAQ), SLD GROUP (HKEx), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), ELSOFT (Bursa), MEATECH 3D LTD SPON ADS EACH REPR TEN ORD SHS (NASDAQ), NVD (SET), LIXIANG EDUCATION HLDG SPON ADS EACH REP 5 ORD SHS REG S (NASDAQ), QANTM INTELLECTUAL PROPERTY LTD (ASX), SO (SET), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), HK EDU INTL (HKEx), 21CENTURY EDU (HKEx), COUNTPLUS LTD (ASX), PROTEOMICS INTL LABORATORIES LTD (ASX), SCICOM (Bursa), OPGEN INC (NASDAQ), BROOK (SET), WENYE GROUP (HKEx), GINGKO EDU (HKEx), VMOTO LIMITED (ASX), URBAN GRO INC (NASDAQ), ODYSSEY MARINE EXPLORATION (NASDAQ), AVA RISK GROUP LTD (ASX), OURGAME (HKEx), CREATIVE HLDGS (HKEx), GLOBAL M HLDG (HKEx), DASHAN EDU (HKEx), IIG (SET), Blumont (SGX), VERB TECHNOLOGY COMPANY INC (NASDAQ), SLATER & GORDON LIMITED (ASX), NETWORK-1 TECHNOLOGIES INC (NYSE American), BKD (SET), ZONBONG ENVIRO (HKEx), STI (SET), MEDIWELCOME (HKEx), 99 TECHNOLOGY LTD CDI (ASX), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), STRAKER TRANSLATIONS LTD (ASX), GTN LTD (ASX), LY Corp (SGX), ELITE EDUCATION GRP INTL LTD (NASDAQ), EARTHASIA (HKEx), RESEARCH SOLUTIONS INC (NASDAQ), ALJ REGIONAL HOLDINGS INC (NASDAQ), IWS GROUP (HKEx), Tunas Alfin Tbk. (IDX), LEADER EDU (HKEx), GS Hldg (SGX), SALARIUS PHARMACEUTICALS INC (NASDAQ), BOJUN EDU (HKEx), MIND C.T.I (NASDAQ), QUICKFEE LTD (ASX), JOHNSON HLDGS (HKEx), URBANISE.COM LIMITED (ASX), UTS MARKETING (HKEx), PROPTECH GROUP LTD (ASX), CROWN ELECTROKINETICS CORP (NASDAQ), NXT-ID INC (NASDAQ), WONDERFUL SKY (HKEx), ANTERIS TECHNOLOGIES LTD (ASX), ZHONGCHAO INC (NASDAQ), VINCO VENTURES INC (NASDAQ), OTO (SET), TEAMG (SET), CV CHECK LIMITED (ASX), ISELECT LTD (ASX), PAYRIGHT LTD (ASX), EAH (Bursa), CHINA SMARTPAY (HKEx), NAMOI COTTON LTD (ASX), LIGHTBRIDGE CORPORATION (NASDAQ), SECURITY MATTERS LTD (ASX), TRXADE GROUP INC (NASDAQ), WAH FU EDUCATION GROUP LIMITED (NASDAQ), Multifiling Mitra Indonesia Tbk. (IDX), STRAITS (Bursa), CHANHIGH (HKEx), CCID CONSULTING (HKEx), SPAR GROUP INC (NASDAQ), DESIGN CAPITAL (HKEx), CREDIT INTELLIGENCE LTD (ASX), REDHILL EDUCATION LTD (ASX), NutryFarm (SGX), MIDLAND IC&I (HKEx), GOLDWAY EDU (HKEx), LM FUNDING AMERICA INC (NASDAQ), Dyandra Media International Tbk. (IDX), MGRC (Bursa), VERIFYME INC (NASDAQ), SFUND INTL HLDG (HKEx), KNK HOLDINGS (HKEx), WINSON HLDGS HK (HKEx), VECTUS BIOSYSTEMS LTD (ASX), KOMARK (Bursa), AWN HOLDINGS LTD (ASX), NOVA GROUP (HKEx), ADWAY (HKEx), Secura (SGX), WILHELMINA INTERNATIONAL INC (NASDAQ), CHING LEE (HKEx), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), FORTUNE SUN (HKEx), WAC HOLDINGS (HKEx), K W NELSON GP (HKEx), MCLEAN (Bursa), PICORP (Bursa), ZICO Hldgs (SGX), MILLENNIUM SERVICES GROUP LTD (ASX), LCK Global Kedaton Tbk. (IDX), TFP (Bursa), C DIGITAL CUL (HKEx), PUREPROFILE LIMITED (ASX), HYGIEIA GROUP (HKEx), STARLITE HOLD (HKEx), XH NEWS MEDIA (HKEx), Chasen (SGX), DAOHE GLOBAL (HKEx), LINOCRAFT HLDGS (HKEx), HEXIMA LIMITED (ASX), SYNERGIS HOLD (HKEx), SIS MOBILE (HKEx), GSC (SET), K (SET), OOH HOLDINGS (HKEx), KYCKR LIMITED (ASX), TSO (HKEx), ASIAPAC FIN INV (HKEx), ISENTIA GROUP LIMITED (ASX), ROMA GROUP (HKEx), Lasseters Intl (SGX), RAFFLESINTERIOR (HKEx), EBROKER GROUP (HKEx), CHINA ORIENTED (HKEx), MVP (SET), AEC GROUP-OLD (HKEx), VICTOR GROUP HOLDINGS LTD (ASX), Imago Mulia Persada Tbk. (IDX), LUMINA GROUP (HKEx), HOPE LIFE INT (HKEx), MEDIBIO LIMITED (ASX), SPEEDY GLOBAL (HKEx), GREATWALLE INC (HKEx), ORIENTAL PAY (HKEx), ETS GROUP (HKEx), Indo Komoditi Korpora Tbk. (IDX), SYNERGY GROUP (HKEx), ARIP (SET), SITE GROUP INTERNATIONAL LIMITED (ASX), SANBASE CORP (HKEx), CONNEXION TELEMATICS LTD (ASX), DOWWAY (HKEx), AEC GROUP-NEW (HKEx), HSSP INTL (HKEx), BIOXYNE LIMITED (ASX), ENERGY ACTION LTD (ASX), Protech Mitra Perkasa Tbk. (IDX), TOCEAN (Bursa), PPS INT'L (HKEx), DADI EDU (HKEx), ALTERRA LTD (ASX), ROYAL CEN RES (HKEx), Beng Kuang (SGX), AL GROUP (HKEx), RMG (ASX), PHOENITRON HOLD (HKEx), Limas Indonesia Makmur Tbk (IDX), TSF (SET), PROPERTY CONNECT HOLDINGS LTD (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.610
+6.86 %
10 Days -+1.180
+14.18 %
20 Days 0.035+1.250
+15.58 %
Medium Term Return 3 Months 0.035+0.900
+10.87 %
6 Months 0.455+1.130
+18.94 %
1 Year 5.985+4.350
+200.68 %
Long Term Return 2 Years 6.825+2.900
+147.35 %
3 Years 6.965+0.510
+83.15 %
5 Years 7.000-32.260
-60.49 %
Annualised Return Annualised --
-16.95 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 5.000 - 17.210 Change From 1 Year Low +4.500 % Change From 1 Year Low (%) +90.00
Change From 1 Year High -7.710 % Change From 1 Year High (%) -44.80
2 Years Range 3.405 - 17.210 Change From 2 Years Low +6.095 % Change From 2 Years Low (%) +179.00
Change From 2 Years High -7.710 % Change From 2 Years High (%) -44.80
5 Years Range 3.405 - 41.980 Change From 5 Years Low +6.095 % Change From 5 Years Low (%) +179.00
Change From 5 Years High -32.480 % Change From 5 Years High (%) -77.37
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

ADT, Inc. engages in the provision of security, automation, and smart home solutions. Its products include security panels, security cameras, ADT mobile application, and identity theft protection. The firm also offers home security systems, fire and life safety, smart home automation, security for renters, and multifamily solutions and services. The company was founded in May 2015 and is headquartered in Boca Raton, FL.

Historical Price Data

Date Open High Low Close Volume VWAP
09 Apr 2021 9.200 9.500 9.192 9.500 5,333,210 -
08 Apr 2021 8.910 9.310 8.900 9.210 4,686,496 -
07 Apr 2021 9.040 9.070 8.850 8.940 3,015,557 -
06 Apr 2021 8.890 9.110 8.820 9.020 2,497,666 -
05 Apr 2021 8.560 9.240 8.520 8.890 7,449,796 -
01 Apr 2021 8.500 8.620 8.390 8.460 3,019,583 -
31 Mar 2021 8.300 8.590 8.290 8.440 3,462,366 -
30 Mar 2021 8.300 8.380 8.115 8.290 3,118,783 -
29 Mar 2021 8.240 8.490 8.200 8.320 3,688,524 -
26 Mar 2021 8.030 8.255 8.020 8.210 3,479,956 -
25 Mar 2021 7.710 8.030 7.590 8.010 3,242,138 -
24 Mar 2021 7.810 7.900 7.690 7.750 4,134,743 -
23 Mar 2021 7.910 7.950 7.690 7.780 4,577,460 -
22 Mar 2021 8.000 8.040 7.888 7.990 2,487,531 -
19 Mar 2021 7.970 8.000 7.830 7.950 3,507,384 -
18 Mar 2021 8.170 8.239 7.900 7.960 2,667,511 -
17 Mar 2021 8.240 8.250 8.000 8.220 2,811,663 -
16 Mar 2021 8.270 8.410 8.145 8.330 2,573,139 -
15 Mar 2021 8.310 8.390 8.190 8.250 3,168,306 -
12 Mar 2021 8.430 8.450 8.230 8.320 2,607,285 -
11 Mar 2021 8.640 8.680 8.190 8.570 5,461,813 -
10 Mar 2021 7.730 7.995 7.700 7.930 4,477,146 -
Summary
Current 2 Weeks
(26 Mar 2021 to 09 Apr 2021)
8.030 9.500 8.020 9.500 39,751,937 -
Previous 2 Weeks
(12 Mar 2021 to 25 Mar 2021)
8.430 9.500 8.020 8.010 31,777,160 -
4 Weeks from
(11 Feb 2021 to 11 Mar 2021)
9.350 9.500 8.020 8.570 107,775,740 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.