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 )

3.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2022 2.780 3.110 2.720 3.090 628,329 +0.31(+11.15%)
Jun 29, 2022 2.510 3.140 2.510 2.780 1,339,128 +0.28(+11.20%)
Jun 28, 2022 2.450 2.610 2.360 2.500 697,885 +0.06(+2.46%)
Jun 27, 2022 2.710 2.780 2.420 2.440 795,500 -0.16(-6.15%)
Jun 24, 2022 2.900 3.060 2.575 2.600 2,703,004 -0.28(-9.72%)
Jun 23, 2022 2.920 3.130 2.840 2.880 386,035 -0.03(-1.03%)
Jun 22, 2022 3.360 3.540 2.910 2.910 879,358 -0.50(-14.66%)
Jun 21, 2022 3.690 3.830 3.330 3.410 449,584 -0.13(-3.67%)
Jun 17, 2022 3.720 3.920 3.510 3.540 489,155 -0.14(-3.80%)
Jun 16, 2022 3.700 3.810 3.500 3.680 432,463 -0.08(-2.13%)
Jun 15, 2022 3.810 4.220 3.640 3.760 428,494 -0.06(-1.57%)
Jun 14, 2022 4.090 4.130 3.645 3.820 315,579 -0.26(-6.37%)
Jun 13, 2022 4.540 4.610 4.080 4.080 371,486 -0.62(-13.19%)
Jun 10, 2022 5.300 5.300 4.580 4.700 383,437 -0.79(-14.39%)
Jun 09, 2022 5.840 5.900 5.360 5.490 464,611 -0.51(-8.50%)
Jun 08, 2022 6.870 6.880 5.985 6.000 418,243 -1.06(-15.01%)
Jun 07, 2022 7.800 7.825 6.450 7.060 430,338 -0.79(-10.06%)
Jun 06, 2022 8.280 8.280 7.640 7.850 313,481 -0.36(-4.38%)
Jun 03, 2022 9.230 9.230 7.735 8.210 163,661 -0.90(-9.88%)
Jun 02, 2022 9.110 9.570 9.085 9.110 261,146 +0.07(+0.77%)
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.