Indicators

AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )

3.400 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.430	3.210	3.210	3.210	341,797	-0.25(-7.23%)
Mar 27, 2024	3.370	3.490	3.300	3.460	384,423	+0.05(+1.47%)
Mar 26, 2024	3.270	3.460	3.270	3.410	338,201	+0.07(+2.10%)
Mar 25, 2024	3.170	3.350	3.011	3.340	286,360	+0.12(+3.73%)
Mar 22, 2024	3.240	3.360	3.200	3.220	278,039	+0.03(+0.94%)
Mar 21, 2024	3.300	3.420	3.170	3.190	314,187	-0.11(-3.33%)
Mar 20, 2024	3.380	3.400	3.190	3.300	271,799	-0.10(-2.94%)
Mar 19, 2024	3.020	3.400	3.020	3.400	341,378	+0.34(+11.11%)
Mar 18, 2024	3.220	3.460	2.750	3.060	416,348	-0.17(-5.26%)
Mar 15, 2024	3.820	3.820	2.930	3.230	763,549	-0.49(-13.17%)
Mar 14, 2024	3.350	3.980	3.350	3.720	957,724	+0.43(+13.07%)
Mar 13, 2024	3.060	3.540	3.050	3.290	961,515	+0.42(+14.63%)
Mar 12, 2024	2.790	2.900	2.730	2.870	173,228	+0.11(+3.99%)
Mar 11, 2024	2.940	3.029	2.620	2.760	291,384	-0.19(-6.44%)
Mar 08, 2024	3.020	3.130	2.900	2.950	190,752	-0.07(-2.32%)
Mar 07, 2024	3.110	3.120	2.870	3.020	82,294	-0.04(-1.31%)
Mar 06, 2024	3.020	3.125	3.000	3.060	111,451	+0.04(+1.32%)
Mar 05, 2024	3.080	3.080	2.900	3.020	159,935	-0.09(-2.89%)
Mar 04, 2024	3.100	3.170	3.010	3.110	215,679	+0.06(+1.97%)

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.