Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )

3.190 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.990 2.060 1.885 1.930 395,177 -0.05(-2.53%)
Nov 29, 2022 1.910 2.030 1.890 1.980 73,479 +0.10(+5.32%)
Nov 28, 2022 1.880 1.930 1.840 1.880 43,637 +0.06(+3.30%)
Nov 25, 2022 1.840 1.870 1.810 1.820 13,570 -0.03(-1.62%)
Nov 23, 2022 1.880 1.940 1.830 1.850 37,007 -0.04(-2.12%)
Nov 22, 2022 1.900 1.940 1.835 1.890 57,880 -0.06(-3.08%)
Nov 21, 2022 1.860 1.970 1.860 1.950 41,773 +0.08(+4.28%)
Nov 18, 2022 2.020 2.020 1.840 1.870 80,495 -0.05(-2.60%)
Nov 17, 2022 1.910 1.992 1.900 1.920 74,884 -0.01(-0.52%)
Nov 16, 2022 2.010 2.090 1.910 1.930 58,549 -0.11(-5.39%)
Nov 15, 2022 2.110 2.230 2.000 2.040 125,136 -0.04(-1.92%)
Nov 14, 2022 2.140 2.160 2.040 2.080 64,629 -0.07(-3.26%)
Nov 11, 2022 2.000 2.210 2.000 2.150 84,708 +0.02(+0.94%)
Nov 10, 2022 2.270 2.310 2.010 2.130 193,531 -0.09(-4.05%)
Nov 09, 2022 2.330 2.540 2.200 2.220 147,113 -0.15(-6.33%)
Nov 08, 2022 2.380 2.590 2.270 2.370 135,492 +0.03(+1.28%)
Nov 07, 2022 2.300 2.380 2.220 2.340 215,345 +0.07(+3.08%)
Nov 04, 2022 2.200 2.290 2.050 2.270 140,343 +0.08(+3.65%)
Nov 03, 2022 2.110 2.240 1.950 2.190 108,694 +0.13(+6.31%)
Nov 02, 2022 2.100 2.175 2.020 2.060 76,704 -0.07(-3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.