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 )

3.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2022 2.570 2.790 2.456 2.640 217,089 +0.04(+1.54%)
Aug 30, 2022 2.870 2.871 2.580 2.600 179,234 -0.26(-9.09%)
Aug 29, 2022 2.990 3.070 2.760 2.860 169,674 -0.19(-6.23%)
Aug 26, 2022 3.360 3.470 2.930 3.050 278,201 -0.35(-10.29%)
Aug 25, 2022 3.240 3.540 3.130 3.400 277,695 +0.13(+3.98%)
Aug 24, 2022 3.110 3.330 2.965 3.270 336,510 +0.21(+6.86%)
Aug 23, 2022 2.800 3.080 2.730 3.060 374,386 +0.25(+8.90%)
Aug 22, 2022 2.680 2.910 2.610 2.810 348,618 +0.15(+5.64%)
Aug 19, 2022 2.720 2.730 2.510 2.660 137,154 -0.09(-3.27%)
Aug 18, 2022 2.750 2.830 2.670 2.750 98,830 -0.04(-1.43%)
Aug 17, 2022 2.790 2.930 2.710 2.790 139,480 +0.08(+2.95%)
Aug 16, 2022 2.720 2.770 2.460 2.710 378,062 +0.04(+1.50%)
Aug 15, 2022 2.850 2.850 2.560 2.670 219,703 -0.15(-5.32%)
Aug 12, 2022 2.700 2.850 2.690 2.820 194,703 +0.08(+2.92%)
Aug 11, 2022 2.870 2.870 2.700 2.740 195,010 -0.07(-2.49%)
Aug 10, 2022 2.990 3.044 2.550 2.810 480,888 -0.39(-12.19%)
Aug 09, 2022 3.030 3.340 2.860 3.200 283,895 +0.06(+1.91%)
Aug 08, 2022 3.440 3.670 3.123 3.140 170,809 -0.31(-8.99%)
Aug 05, 2022 3.330 3.607 3.220 3.450 256,129 +0.09(+2.68%)
Aug 04, 2022 3.140 3.480 3.020 3.360 151,208 +0.23(+7.35%)
Aug 03, 2022 3.250 3.350 3.100 3.130 212,492 -0.03(-0.95%)
Aug 02, 2022 2.960 3.320 2.960 3.160 188,693 +0.22(+7.48%)
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.