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 )

3.175 -0.005 (-0.16%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 24, 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 (%)
Mar 31, 2022 9.780 10.27 9.396 9.840 306,154 -0.01(-0.10%)
Mar 30, 2022 9.080 10.38 9.060 9.850 259,016 +0.81(+8.96%)
Mar 29, 2022 8.770 9.450 8.531 9.040 245,591 +0.19(+2.15%)
Mar 28, 2022 7.660 9.000 7.570 8.850 217,302 +1.09(+14.05%)
Mar 25, 2022 7.840 7.950 7.320 7.760 123,497 -0.21(-2.63%)
Mar 24, 2022 7.940 8.203 7.765 7.970 259,548 +0.28(+3.64%)
Mar 23, 2022 10.27 10.60 7.650 7.690 834,115 -2.71(-26.06%)
Mar 22, 2022 10.42 10.85 10.16 10.40 430,781 -0.15(-1.42%)
Mar 21, 2022 10.32 11.00 9.630 10.55 576,481 +0.80(+8.21%)
Mar 18, 2022 9.360 9.930 9.060 9.750 3,006,241 +0.25(+2.63%)
Mar 17, 2022 9.350 10.00 9.285 9.500 481,069 -0.06(-0.63%)
Mar 16, 2022 9.280 9.950 9.090 9.560 474,977 +0.10(+1.06%)
Mar 15, 2022 9.390 10.00 9.284 9.460 291,093 +0.25(+2.71%)
Mar 14, 2022 9.410 9.830 8.764 9.210 301,622 -0.36(-3.76%)
Mar 11, 2022 9.880 11.10 9.300 9.570 485,939 -0.35(-3.53%)
Mar 10, 2022 9.600 9.990 9.548 9.920 275,295 +0.31(+3.23%)
Mar 09, 2022 9.670 10.00 9.250 9.610 259,542 -0.18(-1.84%)
Mar 08, 2022 9.580 10.00 9.030 9.790 442,683 +0.39(+4.15%)
Mar 07, 2022 7.590 9.880 7.300 9.400 620,885 +2.16(+29.83%)
Mar 04, 2022 7.830 7.830 6.220 7.240 229,126 +0.10(+1.40%)
Mar 03, 2022 7.400 7.770 7.120 7.140 116,163 -0.25(-3.38%)
Mar 02, 2022 7.930 8.200 7.300 7.390 84,661 -0.51(-6.46%)
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.