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, 2023	1.500	1.583	1.500	1.520	159,395	+0.03(+2.01%)
Feb 27, 2023	1.580	1.580	1.450	1.490	123,496	-0.01(-1.00%)
Feb 24, 2023	1.630	1.630	1.490	1.505	165,535	-0.16(-9.34%)
Feb 23, 2023	1.690	1.770	1.640	1.660	46,099	-0.01(-0.60%)
Feb 22, 2023	1.750	1.780	1.660	1.670	101,608	-0.08(-4.57%)
Feb 21, 2023	1.870	1.890	1.750	1.750	120,167	-0.10(-5.41%)
Feb 17, 2023	1.840	1.880	1.810	1.850	94,013	+0.04(+2.21%)
Feb 16, 2023	1.800	1.850	1.720	1.810	83,097	+0.04(+2.26%)
Feb 15, 2023	1.720	1.830	1.720	1.770	55,078	+0.06(+3.51%)
Feb 14, 2023	1.670	1.740	1.670	1.710	56,629	+0.02(+1.18%)
Feb 13, 2023	1.670	1.710	1.650	1.690	51,219	+0.02(+1.20%)
Feb 10, 2023	1.710	1.710	1.580	1.670	136,550	-0.02(-1.18%)
Feb 09, 2023	1.820	1.820	1.670	1.690	116,103	-0.07(-3.98%)
Feb 08, 2023	1.845	1.845	1.760	1.760	110,060	-0.07(-3.83%)
Feb 07, 2023	1.920	1.920	1.810	1.830	187,939	-0.09(-4.69%)
Feb 06, 2023	1.940	1.940	1.850	1.920	132,072	+0.00(+0.00%)
Feb 03, 2023	1.920	1.950	1.890	1.920	154,595	+0.03(+1.59%)
Feb 02, 2023	1.830	1.920	1.830	1.890	193,737	+0.07(+3.85%)

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.