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 )

3.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Oct 03, 2022 2.180 2.290 2.070 2.200 242,717 +0.05(+2.33%)
Sep 30, 2022 1.920 2.210 1.885 2.150 246,175 +0.21(+10.82%)
Sep 29, 2022 1.940 1.980 1.800 1.940 198,268 -0.01(-0.51%)
Sep 28, 2022 1.930 1.990 1.890 1.950 113,379 +0.03(+1.56%)
Sep 27, 2022 2.000 2.005 1.870 1.920 116,475 -0.10(-4.95%)
Sep 26, 2022 2.030 2.181 2.000 2.020 137,748 +0.04(+2.02%)
Sep 23, 2022 1.880 2.020 1.860 1.980 125,150 +0.09(+4.76%)
Sep 22, 2022 1.910 1.940 1.820 1.890 73,237 -0.02(-1.05%)
Sep 21, 2022 1.910 1.990 1.850 1.910 77,024 +0.00(+0.00%)
Sep 20, 2022 2.130 2.260 1.900 1.910 224,536 -0.13(-6.37%)
Sep 19, 2022 1.880 2.100 1.840 2.040 258,667 +0.14(+7.37%)
Sep 16, 2022 2.030 2.170 1.890 1.900 2,051,607 -0.13(-6.40%)
Sep 15, 2022 2.070 2.170 1.910 2.030 388,798 -0.04(-1.93%)
Sep 14, 2022 2.180 2.180 2.020 2.070 312,211 -0.08(-3.72%)
Sep 13, 2022 2.330 2.380 2.110 2.150 207,954 -0.19(-8.12%)
Sep 12, 2022 2.420 2.443 2.220 2.340 197,885 +0.01(+0.43%)
Sep 09, 2022 2.270 2.390 2.230 2.330 252,265 +0.07(+3.10%)
Sep 08, 2022 2.290 2.370 2.180 2.260 179,284 -0.06(-2.59%)
Sep 07, 2022 2.730 2.730 2.230 2.320 532,961 -0.41(-15.02%)
Sep 06, 2022 2.610 2.890 2.560 2.730 632,905 +0.09(+3.41%)
Sep 02, 2022 2.560 2.752 2.530 2.640 134,418 +0.13(+5.18%)
Sep 01, 2022 2.640 2.760 2.472 2.510 163,967 -0.13(-4.92%)
Aug 31, 2022 2.570 2.790 2.456 2.640 217,089 +0.04(+1.54%)
Aug 30, 2022 2.870 2.871 2.580 2.600 179,234 -0.26(-9.09%)
Aug 29, 2022 2.990 3.070 2.760 2.860 169,674 -0.19(-6.23%)
Aug 26, 2022 3.360 3.470 2.930 3.050 278,201 -0.35(-10.29%)
Aug 25, 2022 3.240 3.540 3.130 3.400 277,695 +0.13(+3.98%)
Aug 24, 2022 3.110 3.330 2.965 3.270 336,510 +0.21(+6.86%)
Aug 23, 2022 2.800 3.080 2.730 3.060 374,386 +0.25(+8.90%)
Aug 22, 2022 2.680 2.910 2.610 2.810 348,618 +0.15(+5.64%)
Aug 19, 2022 2.720 2.730 2.510 2.660 137,154 -0.09(-3.27%)
Aug 18, 2022 2.750 2.830 2.670 2.750 98,830 -0.04(-1.43%)
Aug 17, 2022 2.790 2.930 2.710 2.790 139,480 +0.08(+2.95%)
Aug 16, 2022 2.720 2.770 2.460 2.710 378,062 +0.04(+1.50%)
Aug 15, 2022 2.850 2.850 2.560 2.670 219,703 -0.15(-5.32%)
Aug 12, 2022 2.700 2.850 2.690 2.820 194,703 +0.08(+2.92%)
Aug 11, 2022 2.870 2.870 2.700 2.740 195,010 -0.07(-2.49%)
Aug 10, 2022 2.990 3.044 2.550 2.810 480,888 -0.39(-12.19%)
Aug 09, 2022 3.030 3.340 2.860 3.200 283,895 +0.06(+1.91%)
Aug 08, 2022 3.440 3.670 3.123 3.140 170,809 -0.31(-8.99%)
Aug 05, 2022 3.330 3.607 3.220 3.450 256,129 +0.09(+2.68%)
Aug 04, 2022 3.140 3.480 3.020 3.360 151,208 +0.23(+7.35%)
Aug 03, 2022 3.250 3.350 3.100 3.130 212,492 -0.03(-0.95%)
Aug 02, 2022 2.960 3.320 2.960 3.160 188,693 +0.22(+7.48%)
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.