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 )

3.250 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 2.990 3.030 2.880 2.900 121,762 -0.10(-3.33%)
Feb 28, 2024 3.060 3.200 2.970 3.000 295,739 -0.01(-0.33%)
Feb 27, 2024 2.930 3.119 2.850 3.010 371,645 +0.12(+4.15%)
Feb 26, 2024 2.850 2.940 2.760 2.890 258,503 +0.04(+1.40%)
Feb 23, 2024 2.870 2.920 2.800 2.850 168,882 -0.03(-1.04%)
Feb 22, 2024 2.860 2.950 2.800 2.880 233,180 +0.03(+1.05%)
Feb 21, 2024 2.950 2.980 2.770 2.850 171,377 -0.05(-1.72%)
Feb 20, 2024 2.840 3.000 2.781 2.900 146,692 +0.06(+2.11%)
Feb 16, 2024 2.870 2.910 2.740 2.840 173,112 -0.01(-0.35%)
Feb 15, 2024 2.810 3.000 2.800 2.850 301,988 +0.05(+1.79%)
Feb 14, 2024 2.790 2.845 2.750 2.800 131,145 +0.01(+0.36%)
Feb 13, 2024 2.700 2.840 2.580 2.790 166,491 +0.05(+1.82%)
Feb 12, 2024 2.710 2.890 2.690 2.740 196,600 +0.05(+1.86%)
Feb 09, 2024 2.600 2.735 2.570 2.690 132,448 +0.03(+1.13%)
Feb 08, 2024 2.540 2.730 2.530 2.660 121,373 -0.01(-0.37%)
Feb 07, 2024 2.710 2.730 2.637 2.670 128,145 -0.06(-2.20%)
Feb 06, 2024 2.700 2.810 2.630 2.730 194,016 +0.10(+3.80%)
Feb 05, 2024 2.730 2.920 2.520 2.630 192,143 -0.17(-6.07%)
Feb 02, 2024 2.740 2.800 2.680 2.800 124,471 +0.05(+1.82%)
Feb 01, 2024 2.760 2.840 2.705 2.750 144,457 +0.03(+1.10%)
Jan 31, 2024 2.840 2.850 2.620 2.720 170,891 -0.12(-4.23%)
Jan 30, 2024 2.840 2.860 2.762 2.840 257,951 +0.00(+0.00%)
Jan 29, 2024 2.840 2.890 2.740 2.840 242,706 -0.01(-0.35%)
Jan 26, 2024 2.910 3.020 2.760 2.850 338,206 -0.03(-1.04%)
Jan 25, 2024 2.820 3.000 2.700 2.880 454,139 +0.10(+3.60%)
Jan 24, 2024 2.570 2.800 2.510 2.780 345,831 +0.21(+8.17%)
Jan 23, 2024 2.540 2.660 2.520 2.570 298,637 +0.07(+2.80%)
Jan 22, 2024 2.440 2.540 2.310 2.500 416,412 +0.19(+8.23%)
Jan 19, 2024 2.280 2.350 2.191 2.310 178,733 +0.06(+2.67%)
Jan 18, 2024 2.000 2.350 1.990 2.250 370,611 +0.02(+0.90%)
Jan 17, 2024 2.060 2.350 1.942 2.230 397,724 +0.19(+9.31%)
Jan 16, 2024 1.900 2.140 1.800 2.040 221,185 +0.15(+7.94%)
Jan 12, 2024 1.920 1.940 1.850 1.890 59,372 -0.06(-3.08%)
Jan 11, 2024 2.140 2.190 1.910 1.950 152,220 -0.17(-8.02%)
Jan 10, 2024 2.070 2.300 1.900 2.120 550,387 +0.06(+2.91%)
Jan 09, 2024 1.990 2.100 1.850 2.060 505,448 +0.10(+5.10%)
Jan 08, 2024 1.680 2.260 1.660 1.960 1,215,620 +0.11(+5.95%)
Jan 05, 2024 1.480 1.860 1.470 1.850 756,023 +0.36(+24.16%)
Jan 04, 2024 1.410 1.510 1.410 1.490 195,596 +0.07(+4.93%)
Jan 03, 2024 1.460 1.520 1.380 1.420 298,807 -0.03(-2.07%)
Jan 02, 2024 1.450 1.501 1.430 1.450 89,494 +0.00(+0.00%)
Dec 29, 2023 1.430 1.579 1.400 1.450 426,417 +0.04(+2.84%)
Dec 28, 2023 1.440 1.480 1.360 1.410 142,670 +0.01(+0.71%)
Dec 27, 2023 1.380 1.410 1.340 1.400 57,428 +0.02(+1.45%)
Dec 26, 2023 1.440 1.440 1.340 1.380 69,299 -0.01(-0.72%)
Dec 22, 2023 1.510 1.560 1.320 1.390 143,948 -0.12(-7.95%)
Dec 21, 2023 1.500 1.580 1.430 1.510 137,857 -0.01(-0.66%)
Dec 20, 2023 1.510 1.520 1.460 1.520 88,098 +0.01(+0.66%)
Dec 19, 2023 1.380 1.550 1.320 1.510 248,858 +0.13(+9.42%)
Dec 18, 2023 1.390 1.400 1.320 1.380 85,774 -0.01(-0.72%)
Dec 15, 2023 1.300 1.420 1.300 1.390 157,595 +0.06(+4.51%)
Dec 14, 2023 1.350 1.350 1.280 1.330 70,315 +0.01(+0.76%)
Dec 13, 2023 1.270 1.350 1.270 1.320 81,914 +0.02(+1.54%)
Dec 12, 2023 1.300 1.340 1.275 1.300 111,281 +0.00(+0.00%)
Dec 11, 2023 1.320 1.350 1.280 1.300 80,674 -0.04(-2.99%)
Dec 08, 2023 1.280 1.340 1.270 1.340 56,395 +0.04(+3.08%)
Dec 07, 2023 1.350 1.408 1.290 1.300 63,171 -0.03(-2.26%)
Dec 06, 2023 1.270 1.350 1.230 1.330 124,664 +0.06(+4.72%)
Dec 05, 2023 1.290 1.310 1.240 1.270 68,342 -0.03(-2.31%)
Dec 04, 2023 1.340 1.350 1.270 1.300 126,808 -0.07(-5.11%)
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.