Indicators

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

3.180 UNCHANGED

Streaming Delayed Price Updated: 1:57 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	2.800	2.840	2.545	2.810	202,681	+0.02(+0.72%)
Jul 28, 2022	2.890	2.940	2.630	2.790	202,063	-0.10(-3.46%)
Jul 27, 2022	2.980	2.980	2.830	2.890	91,972	+0.01(+0.35%)
Jul 26, 2022	2.730	3.000	2.670	2.880	181,801	+0.07(+2.49%)
Jul 25, 2022	2.680	2.870	2.680	2.810	73,837	+0.10(+3.69%)
Jul 22, 2022	2.850	2.960	2.700	2.710	96,711	-0.17(-5.90%)
Jul 21, 2022	2.930	3.000	2.840	2.880	164,153	-0.15(-4.95%)
Jul 20, 2022	3.010	3.130	2.920	3.030	136,754	+0.00(+0.00%)
Jul 19, 2022	3.200	3.620	2.970	3.030	438,323	-0.16(-5.02%)
Jul 18, 2022	2.860	3.250	2.840	3.190	313,802	+0.36(+12.72%)
Jul 15, 2022	2.720	2.840	2.570	2.830	185,691	+0.19(+7.20%)
Jul 14, 2022	2.590	2.660	2.557	2.640	196,327	+0.01(+0.38%)
Jul 13, 2022	2.750	2.850	2.560	2.630	294,479	-0.19(-6.74%)
Jul 12, 2022	2.870	2.910	2.790	2.820	64,182	-0.02(-0.70%)
Jul 11, 2022	3.040	3.050	2.780	2.840	139,436	-0.12(-4.05%)
Jul 08, 2022	3.100	3.180	2.930	2.960	236,610	-0.16(-5.13%)
Jul 07, 2022	3.170	3.310	3.100	3.120	146,113	+0.06(+1.96%)
Jul 06, 2022	3.330	3.390	3.060	3.060	226,035	-0.31(-9.06%)
Jul 05, 2022	3.000	3.370	3.000	3.365	357,752	+0.35(+11.42%)

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.