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

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

3.180 +0.010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 2.800 2.840 2.545 2.810 202,681 +0.02(+0.72%)
Jul 28, 2022 2.890 2.940 2.630 2.790 202,063 -0.10(-3.46%)
Jul 27, 2022 2.980 2.980 2.830 2.890 91,972 +0.01(+0.35%)
Jul 26, 2022 2.730 3.000 2.670 2.880 181,801 +0.07(+2.49%)
Jul 25, 2022 2.680 2.870 2.680 2.810 73,837 +0.10(+3.69%)
Jul 22, 2022 2.850 2.960 2.700 2.710 96,711 -0.17(-5.90%)
Jul 21, 2022 2.930 3.000 2.840 2.880 164,153 -0.15(-4.95%)
Jul 20, 2022 3.010 3.130 2.920 3.030 136,754 +0.00(+0.00%)
Jul 19, 2022 3.200 3.620 2.970 3.030 438,323 -0.16(-5.02%)
Jul 18, 2022 2.860 3.250 2.840 3.190 313,802 +0.36(+12.72%)
Jul 15, 2022 2.720 2.840 2.570 2.830 185,691 +0.19(+7.20%)
Jul 14, 2022 2.590 2.660 2.557 2.640 196,327 +0.01(+0.38%)
Jul 13, 2022 2.750 2.850 2.560 2.630 294,479 -0.19(-6.74%)
Jul 12, 2022 2.870 2.910 2.790 2.820 64,182 -0.02(-0.70%)
Jul 11, 2022 3.040 3.050 2.780 2.840 139,436 -0.12(-4.05%)
Jul 08, 2022 3.100 3.180 2.930 2.960 236,610 -0.16(-5.13%)
Jul 07, 2022 3.170 3.310 3.100 3.120 146,113 +0.06(+1.96%)
Jul 06, 2022 3.330 3.390 3.060 3.060 226,035 -0.31(-9.06%)
Jul 05, 2022 3.000 3.370 3.000 3.365 357,752 +0.35(+11.42%)
Jul 01, 2022 3.040 3.060 2.770 3.020 305,109 -0.07(-2.27%)
Jun 30, 2022 2.780 3.110 2.720 3.090 628,329 +0.31(+11.15%)
Jun 29, 2022 2.510 3.140 2.510 2.780 1,339,128 +0.28(+11.20%)
Jun 28, 2022 2.450 2.610 2.360 2.500 697,885 +0.06(+2.46%)
Jun 27, 2022 2.710 2.780 2.420 2.440 795,500 -0.16(-6.15%)
Jun 24, 2022 2.900 3.060 2.575 2.600 2,703,004 -0.28(-9.72%)
Jun 23, 2022 2.920 3.130 2.840 2.880 386,035 -0.03(-1.03%)
Jun 22, 2022 3.360 3.540 2.910 2.910 879,358 -0.50(-14.66%)
Jun 21, 2022 3.690 3.830 3.330 3.410 449,584 -0.13(-3.67%)
Jun 17, 2022 3.720 3.920 3.510 3.540 489,155 -0.14(-3.80%)
Jun 16, 2022 3.700 3.810 3.500 3.680 432,463 -0.08(-2.13%)
Jun 15, 2022 3.810 4.220 3.640 3.760 428,494 -0.06(-1.57%)
Jun 14, 2022 4.090 4.130 3.645 3.820 315,579 -0.26(-6.37%)
Jun 13, 2022 4.540 4.610 4.080 4.080 371,486 -0.62(-13.19%)
Jun 10, 2022 5.300 5.300 4.580 4.700 383,437 -0.79(-14.39%)
Jun 09, 2022 5.840 5.900 5.360 5.490 464,611 -0.51(-8.50%)
Jun 08, 2022 6.870 6.880 5.985 6.000 418,243 -1.06(-15.01%)
Jun 07, 2022 7.800 7.825 6.450 7.060 430,338 -0.79(-10.06%)
Jun 06, 2022 8.280 8.280 7.640 7.850 313,481 -0.36(-4.38%)
Jun 03, 2022 9.230 9.230 7.735 8.210 163,661 -0.90(-9.88%)
Jun 02, 2022 9.110 9.570 9.085 9.110 261,146 +0.07(+0.77%)
Jun 01, 2022 9.360 9.490 8.750 9.040 164,763 -0.37(-3.93%)
May 31, 2022 9.200 9.430 9.150 9.410 392,338 +0.09(+0.97%)
May 27, 2022 9.060 9.460 8.860 9.320 86,540 +0.35(+3.90%)
May 26, 2022 8.960 9.060 8.650 8.970 63,605 +0.19(+2.16%)
May 25, 2022 8.870 8.980 8.595 8.780 113,893 +0.02(+0.23%)
May 24, 2022 8.690 9.000 8.358 8.760 139,894 -0.05(-0.57%)
May 23, 2022 8.830 9.240 8.520 8.810 113,023 +0.18(+2.09%)
May 20, 2022 8.980 9.190 8.430 8.630 120,114 -0.07(-0.80%)
May 19, 2022 8.760 9.180 8.680 8.700 90,854 +0.05(+0.58%)
May 18, 2022 8.940 9.490 8.530 8.650 77,140 -0.30(-3.35%)
May 17, 2022 8.830 9.230 8.695 8.950 108,353 +0.15(+1.70%)
May 16, 2022 9.100 9.660 8.730 8.800 124,741 -0.46(-4.97%)
May 13, 2022 8.550 9.470 8.500 9.260 202,793 +0.82(+9.72%)
May 12, 2022 6.980 8.650 5.590 8.440 234,511 +0.69(+8.90%)
May 11, 2022 7.300 7.925 7.300 7.750 47,914 +0.43(+5.87%)
May 10, 2022 8.240 8.350 6.865 7.320 165,098 -0.64(-8.04%)
May 09, 2022 8.400 8.410 7.530 7.960 107,390 -0.39(-4.67%)
May 06, 2022 8.400 8.490 8.000 8.350 39,577 -0.19(-2.22%)
May 05, 2022 8.620 8.620 8.220 8.540 49,134 -0.14(-1.61%)
May 04, 2022 8.910 8.910 8.150 8.680 45,631 -0.08(-0.91%)
May 03, 2022 8.790 8.870 8.340 8.760 53,571 +0.05(+0.57%)
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.