Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	7.040	7.900	6.800	7.900	147,323	+0.83(+11.74%)
Feb 25, 2022	6.880	7.070	6.720	7.070	67,310	+0.24(+3.51%)
Feb 24, 2022	6.200	6.880	5.780	6.830	65,668	+0.49(+7.73%)
Feb 23, 2022	6.140	6.350	5.780	6.340	107,881	+0.34(+5.67%)
Feb 22, 2022	6.210	6.310	6.080	6.000	56,874	-0.37(-5.81%)
Feb 18, 2022				6.370	0	-0.05(-0.78%)
Feb 17, 2022	6.350	6.510	6.150	6.420	38,017	+0.00(+0.00%)
Feb 16, 2022	6.480	6.660	6.320	6.420	52,747	-0.10(-1.53%)
Feb 15, 2022	6.460	6.620	6.250	6.520	61,222	+0.07(+1.09%)
Feb 14, 2022	6.880	6.880	6.160	6.450	53,095	-0.53(-7.59%)
Feb 11, 2022	6.910	7.220	6.550	6.980	92,344	-0.07(-0.99%)
Feb 10, 2022	6.640	7.070	6.400	7.050	81,322	+0.25(+3.68%)
Feb 09, 2022	6.300	6.810	6.152	6.800	60,985	+0.47(+7.42%)
Feb 08, 2022	6.240	6.500	6.120	6.330	53,078	+0.04(+0.64%)
Feb 07, 2022	5.990	6.700	5.770	6.290	94,441	+0.24(+3.97%)
Feb 04, 2022	5.610	6.050	5.430	6.050	62,073	+0.38(+6.70%)
Feb 03, 2022	5.530			5.670	83,876	-0.02(-0.35%)
Feb 02, 2022	5.930	5.930	5.620	5.690	80,198	-0.10(-1.73%)

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.