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 )

3.190 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 (%)
Dec 30, 2022 1.640 1.700 1.580 1.660 53,956 +0.00(+0.00%)
Dec 29, 2022 1.540 1.750 1.520 1.660 96,581 +0.12(+7.79%)
Dec 28, 2022 1.530 1.580 1.510 1.540 56,043 +0.02(+1.32%)
Dec 27, 2022 1.600 1.600 1.510 1.520 50,856 -0.03(-1.94%)
Dec 23, 2022 1.540 1.590 1.500 1.550 24,764 -0.02(-1.27%)
Dec 22, 2022 1.610 1.630 1.535 1.570 45,987 -0.07(-4.27%)
Dec 21, 2022 1.690 1.710 1.600 1.640 40,529 -0.03(-1.80%)
Dec 20, 2022 1.670 1.690 1.601 1.670 48,007 +0.02(+1.21%)
Dec 19, 2022 1.700 1.720 1.631 1.650 65,842 -0.03(-1.79%)
Dec 16, 2022 1.560 1.710 1.500 1.680 208,132 +0.12(+7.69%)
Dec 15, 2022 1.620 1.620 1.530 1.560 71,028 -0.08(-4.88%)
Dec 14, 2022 1.680 1.790 1.620 1.640 182,453 -0.05(-2.96%)
Dec 13, 2022 1.700 1.790 1.630 1.690 67,146 +0.01(+0.60%)
Dec 12, 2022 1.680 1.690 1.630 1.680 69,511 +0.01(+0.60%)
Dec 09, 2022 1.650 1.700 1.640 1.670 40,408 -0.01(-0.60%)
Dec 08, 2022 1.600 1.700 1.500 1.680 106,917 +0.05(+3.07%)
Dec 07, 2022 1.670 1.670 1.540 1.630 104,773 -0.01(-0.61%)
Dec 06, 2022 1.660 1.680 1.500 1.640 177,344 -0.04(-2.38%)
Dec 05, 2022 1.850 1.900 1.660 1.680 157,767 -0.15(-8.20%)
Dec 02, 2022 1.860 1.930 1.810 1.830 48,487 -0.02(-1.08%)
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.