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 (%)
Aug 31, 2023 1.380 1.385 1.350 1.360 57,330 +0.01(+0.74%)
Aug 30, 2023 1.380 1.380 1.310 1.350 86,720 +0.02(+1.12%)
Aug 29, 2023 1.340 1.340 1.320 1.335 122,946 +0.00(+0.00%)
Aug 28, 2023 1.330 1.350 1.320 1.335 95,309 -0.02(-1.11%)
Aug 25, 2023 1.360 1.410 1.300 1.350 155,294 -0.02(-1.46%)
Aug 24, 2023 1.370 1.380 1.350 1.370 28,440 -0.01(-0.72%)
Aug 23, 2023 1.340 1.400 1.331 1.380 57,991 +0.01(+0.73%)
Aug 22, 2023 1.390 1.390 1.320 1.370 62,609 +0.01(+0.74%)
Aug 21, 2023 1.360 1.370 1.330 1.360 65,752 +0.00(+0.00%)
Aug 18, 2023 1.370 1.390 1.330 1.360 47,799 -0.01(-0.73%)
Aug 17, 2023 1.390 1.430 1.360 1.370 53,569 -0.01(-0.72%)
Aug 16, 2023 1.380 1.410 1.360 1.380 103,538 -0.02(-1.43%)
Aug 15, 2023 1.400 1.430 1.400 1.400 52,143 +0.00(+0.00%)
Aug 14, 2023 1.450 1.455 1.400 1.400 67,351 -0.03(-2.10%)
Aug 11, 2023 1.440 1.450 1.360 1.430 129,771 +0.00(+0.00%)
Aug 10, 2023 1.470 1.520 1.395 1.430 351,009 -0.04(-2.72%)
Aug 09, 2023 1.660 1.660 1.450 1.470 174,510 -0.17(-10.37%)
Aug 08, 2023 1.630 1.730 1.630 1.640 198,914 -0.01(-0.61%)
Aug 07, 2023 1.620 1.730 1.600 1.650 313,737 +0.00(+0.00%)
Aug 04, 2023 1.630 1.680 1.620 1.650 174,104 +0.02(+1.23%)
Aug 03, 2023 1.580 1.665 1.560 1.630 179,806 +0.06(+3.82%)
Aug 02, 2023 1.610 1.610 1.560 1.570 117,995 -0.04(-2.48%)
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.