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 )

3.410 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 14, 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, 2023 1.420 1.440 1.370 1.420 123,645 +0.02(+1.43%)
Nov 29, 2023 1.350 1.420 1.350 1.400 121,549 +0.00(+0.00%)
Nov 28, 2023 1.410 1.430 1.330 1.400 67,084 +0.01(+0.72%)
Nov 27, 2023 1.320 1.440 1.320 1.390 160,649 +0.04(+2.96%)
Nov 24, 2023 1.300 1.350 1.300 1.350 13,428 +0.05(+3.85%)
Nov 22, 2023 1.280 1.340 1.260 1.300 88,422 +0.03(+2.36%)
Nov 21, 2023 1.250 1.290 1.220 1.270 28,759 -0.01(-0.78%)
Nov 20, 2023 1.260 1.300 1.240 1.280 39,544 +0.01(+0.79%)
Nov 17, 2023 1.220 1.270 1.180 1.270 140,489 +0.06(+4.96%)
Nov 16, 2023 1.180 1.220 1.180 1.210 36,309 -0.01(-0.82%)
Nov 15, 2023 1.190 1.320 1.179 1.220 104,994 +0.05(+4.27%)
Nov 14, 2023 1.180 1.230 1.160 1.170 200,612 -0.01(-0.85%)
Nov 13, 2023 1.200 1.200 1.160 1.180 46,972 +0.00(+0.00%)
Nov 10, 2023 1.230 1.230 1.160 1.180 39,498 -0.05(-4.07%)
Nov 09, 2023 1.180 1.230 1.150 1.230 53,295 +0.03(+2.50%)
Nov 08, 2023 1.260 1.280 1.160 1.200 138,131 -0.05(-4.00%)
Nov 07, 2023 1.190 1.260 1.190 1.250 119,982 +0.07(+5.93%)
Nov 06, 2023 1.220 1.220 1.165 1.180 178,634 -0.02(-1.67%)
Nov 03, 2023 1.140 1.230 1.140 1.200 75,306 +0.02(+1.69%)
Nov 02, 2023 1.180 1.220 1.150 1.180 111,374 -0.03(-2.48%)
Nov 01, 2023 1.140 1.230 1.140 1.210 149,434 +0.04(+3.42%)
Oct 31, 2023 1.160 1.170 1.130 1.170 64,476 -0.02(-1.68%)
Oct 30, 2023 1.180 1.190 1.150 1.190 105,797 +0.01(+0.85%)
Oct 27, 2023 1.140 1.180 1.140 1.180 41,793 +0.05(+4.42%)
Oct 26, 2023 1.140 1.160 1.120 1.130 32,838 -0.03(-2.59%)
Oct 25, 2023 1.130 1.160 1.110 1.160 29,412 +0.00(+0.00%)
Oct 24, 2023 1.160 1.170 1.110 1.160 72,222 -0.01(-0.85%)
Oct 23, 2023 1.170 1.180 1.120 1.170 36,843 +0.03(+2.63%)
Oct 20, 2023 1.165 1.165 1.115 1.140 34,128 -0.02(-1.72%)
Oct 19, 2023 1.130 1.190 1.130 1.160 27,598 +0.01(+0.87%)
Oct 18, 2023 1.160 1.179 1.140 1.150 29,411 +0.01(+0.88%)
Oct 17, 2023 1.170 1.190 1.140 1.140 62,940 -0.01(-0.87%)
Oct 16, 2023 1.230 1.230 1.140 1.150 207,696 -0.02(-1.71%)
Oct 13, 2023 1.190 1.205 1.170 1.170 29,397 -0.03(-2.50%)
Oct 12, 2023 1.200 1.200 1.160 1.200 29,977 +0.03(+2.56%)
Oct 11, 2023 1.220 1.220 1.170 1.170 76,601 -0.03(-2.50%)
Oct 10, 2023 1.190 1.260 1.180 1.200 43,975 -0.02(-1.64%)
Oct 09, 2023 1.240 1.240 1.190 1.220 22,902 -0.01(-0.81%)
Oct 06, 2023 1.200 1.240 1.190 1.230 27,268 +0.02(+1.65%)
Oct 05, 2023 1.210 1.220 1.160 1.210 79,404 +0.02(+1.68%)
Oct 04, 2023 1.200 1.220 1.190 1.190 39,436 -0.02(-1.65%)
Oct 03, 2023 1.230 1.230 1.180 1.210 44,405 -0.02(-1.63%)
Oct 02, 2023 1.290 1.290 1.190 1.230 25,940 -0.06(-4.65%)
Sep 29, 2023 1.240 1.340 1.230 1.290 43,605 +0.05(+4.03%)
Sep 28, 2023 1.290 1.350 1.218 1.240 83,680 +0.03(+2.48%)
Sep 27, 2023 1.190 1.280 1.190 1.210 68,138 +0.04(+3.42%)
Sep 26, 2023 1.150 1.200 1.150 1.170 55,438 -0.01(-0.85%)
Sep 25, 2023 1.220 1.200 1.180 1.180 50,927 -0.03(-2.48%)
Sep 22, 2023 1.200 1.240 1.200 1.210 29,752 -0.01(-0.82%)
Sep 21, 2023 1.220 1.238 1.200 1.220 20,173 +0.02(+1.67%)
Sep 20, 2023 1.237 1.237 1.200 1.200 35,481 -0.01(-0.83%)
Sep 19, 2023 1.250 1.270 1.200 1.210 21,332 -0.02(-1.63%)
Sep 18, 2023 1.200 1.250 1.180 1.230 88,251 +0.05(+4.24%)
Sep 15, 2023 1.270 1.270 1.180 1.180 194,563 -0.07(-5.60%)
Sep 14, 2023 1.250 1.260 1.220 1.250 33,349 +0.01(+0.81%)
Sep 13, 2023 1.270 1.272 1.220 1.240 22,716 -0.03(-2.36%)
Sep 12, 2023 1.270 1.300 1.262 1.270 27,065 +0.01(+0.79%)
Sep 11, 2023 1.240 1.290 1.240 1.260 48,121 +0.00(+0.00%)
Sep 08, 2023 1.160 1.270 1.150 1.260 127,436 +0.10(+8.62%)
Sep 07, 2023 1.200 1.220 1.150 1.160 273,485 -0.04(-3.33%)
Sep 06, 2023 1.230 1.280 1.200 1.200 226,518 -0.03(-2.44%)
Sep 05, 2023 1.340 1.370 1.220 1.230 293,469 -0.12(-8.89%)
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.