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 (%)
Mar 31, 2023 1.580 1.710 1.558 1.690 206,903 +0.09(+5.62%)
Mar 30, 2023 1.590 1.630 1.550 1.600 115,493 +0.03(+1.91%)
Mar 29, 2023 1.620 1.650 1.510 1.570 222,443 -0.06(-3.68%)
Mar 28, 2023 1.680 1.700 1.620 1.630 58,549 -0.05(-2.98%)
Mar 27, 2023 1.630 1.700 1.600 1.680 197,745 +0.04(+2.44%)
Mar 24, 2023 1.620 1.660 1.600 1.640 53,770 +0.00(+0.00%)
Mar 23, 2023 1.600 1.650 1.600 1.640 53,007 +0.04(+2.50%)
Mar 22, 2023 1.680 1.700 1.559 1.600 152,494 -0.08(-4.76%)
Mar 21, 2023 1.620 1.700 1.590 1.680 140,344 +0.09(+5.66%)
Mar 20, 2023 1.640 1.640 1.540 1.590 153,403 +0.01(+0.63%)
Mar 17, 2023 1.530 1.590 1.500 1.580 371,142 +0.05(+3.27%)
Mar 16, 2023 1.500 1.600 1.420 1.530 185,276 -0.03(-1.92%)
Mar 15, 2023 1.590 1.570 1.530 1.560 82,583 -0.01(-0.64%)
Mar 14, 2023 1.580 1.630 1.508 1.570 193,943 -0.02(-1.26%)
Mar 13, 2023 1.480 1.640 1.450 1.590 309,645 +0.21(+15.22%)
Mar 10, 2023 1.550 1.550 1.370 1.380 338,660 -0.15(-9.80%)
Mar 09, 2023 1.570 1.600 1.520 1.530 348,503 -0.02(-1.29%)
Mar 08, 2023 1.670 1.670 1.530 1.550 95,516 -0.08(-4.91%)
Mar 07, 2023 1.650 1.675 1.600 1.630 77,308 +0.01(+0.62%)
Mar 06, 2023 1.670 1.685 1.595 1.620 146,737 -0.04(-2.41%)
Mar 03, 2023 1.800 1.800 1.560 1.660 228,237 +0.06(+3.75%)
Mar 02, 2023 1.590 1.635 1.560 1.600 188,977 +0.04(+2.56%)
Mar 01, 2023 1.510 1.580 1.510 1.560 84,444 +0.04(+2.63%)
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%)
Feb 01, 2023 1.820 1.870 1.700 1.820 151,150 +0.08(+4.60%)
Jan 31, 2023 1.770 1.806 1.740 1.740 89,656 -0.04(-2.25%)
Jan 30, 2023 1.890 1.900 1.780 1.780 124,188 -0.08(-4.30%)
Jan 27, 2023 1.830 1.885 1.790 1.860 45,751 +0.02(+1.09%)
Jan 26, 2023 1.870 1.910 1.750 1.840 63,584 +0.08(+4.55%)
Jan 25, 2023 1.850 1.890 1.720 1.760 43,924 -0.07(-3.83%)
Jan 24, 2023 1.900 1.940 1.830 1.830 123,245 -0.07(-3.68%)
Jan 23, 2023 1.770 1.920 1.760 1.900 95,260 +0.16(+9.20%)
Jan 20, 2023 1.730 1.770 1.660 1.740 89,842 +0.07(+4.19%)
Jan 19, 2023 1.710 1.710 1.650 1.670 50,875 -0.02(-1.18%)
Jan 18, 2023 1.890 1.920 1.690 1.690 78,237 -0.16(-8.65%)
Jan 17, 2023 1.830 1.860 1.750 1.850 53,499 +0.03(+1.65%)
Jan 13, 2023 1.740 1.830 1.720 1.820 158,087 +0.09(+5.20%)
Jan 12, 2023 1.630 1.750 1.510 1.730 143,476 +0.19(+12.34%)
Jan 11, 2023 1.550 1.579 1.490 1.540 178,933 +0.04(+2.67%)
Jan 10, 2023 1.460 1.530 1.440 1.500 54,877 +0.05(+3.45%)
Jan 09, 2023 1.560 1.590 1.440 1.450 83,891 -0.10(-6.45%)
Jan 06, 2023 1.590 1.620 1.520 1.550 57,010 -0.03(-1.90%)
Jan 05, 2023 1.610 1.637 1.580 1.580 36,123 -0.06(-3.66%)
Jan 04, 2023 1.610 1.690 1.610 1.640 22,481 +0.01(+0.61%)
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.