Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2022 2.210 2.260 2.110 2.120 62,613 -0.12(-5.36%)
Oct 28, 2022 2.120 2.255 2.030 2.240 55,757 +0.15(+7.18%)
Oct 27, 2022 2.140 2.210 2.070 2.090 50,782 -0.07(-3.24%)
Oct 26, 2022 2.190 2.250 2.110 2.160 47,019 -0.02(-0.92%)
Oct 25, 2022 2.150 2.280 2.120 2.180 79,019 +0.04(+1.87%)
Oct 24, 2022 2.100 2.290 2.000 2.140 122,324 +0.04(+1.90%)
Oct 21, 2022 2.210 2.210 2.010 2.100 70,763 -0.07(-3.23%)
Oct 20, 2022 2.050 2.300 2.022 2.170 59,649 +0.08(+3.83%)
Oct 19, 2022 2.190 2.210 1.915 2.090 70,460 -0.11(-5.00%)
Oct 18, 2022 1.980 2.250 1.980 2.200 103,294 +0.20(+10.00%)
Oct 17, 2022 2.050 2.090 1.950 2.000 61,052 +0.07(+3.63%)
Oct 14, 2022 2.190 2.190 1.910 1.930 50,272 -0.23(-10.65%)
Oct 13, 2022 1.970 2.170 1.890 2.160 88,536 +0.16(+8.00%)
Oct 12, 2022 2.060 2.060 1.920 2.000 29,484 +0.00(+0.00%)
Oct 11, 2022 2.020 2.090 1.870 2.000 95,510 +0.01(+0.50%)
Oct 10, 2022 1.980 2.050 1.862 1.990 95,867 +0.06(+3.11%)
Oct 07, 2022 1.850 1.940 1.825 1.930 124,895 +0.05(+2.66%)
Oct 06, 2022 2.110 2.140 1.800 1.880 306,479 -0.24(-11.32%)
Oct 05, 2022 2.020 2.170 1.980 2.120 111,650 +0.04(+1.92%)
Oct 04, 2022 2.260 2.260 2.000 2.080 148,756 -0.12(-5.45%)
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.