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 )

3.185 +0.005 (+0.16%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 20, 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 (%)
Mar 31, 2023 1.580 1.710 1.558 1.690 206,903 +0.09(+5.62%)
Mar 30, 2023 1.590 1.630 1.550 1.600 115,493 +0.03(+1.91%)
Mar 29, 2023 1.620 1.650 1.510 1.570 222,443 -0.06(-3.68%)
Mar 28, 2023 1.680 1.700 1.620 1.630 58,549 -0.05(-2.98%)
Mar 27, 2023 1.630 1.700 1.600 1.680 197,745 +0.04(+2.44%)
Mar 24, 2023 1.620 1.660 1.600 1.640 53,770 +0.00(+0.00%)
Mar 23, 2023 1.600 1.650 1.600 1.640 53,007 +0.04(+2.50%)
Mar 22, 2023 1.680 1.700 1.559 1.600 152,494 -0.08(-4.76%)
Mar 21, 2023 1.620 1.700 1.590 1.680 140,344 +0.09(+5.66%)
Mar 20, 2023 1.640 1.640 1.540 1.590 153,403 +0.01(+0.63%)
Mar 17, 2023 1.530 1.590 1.500 1.580 371,142 +0.05(+3.27%)
Mar 16, 2023 1.500 1.600 1.420 1.530 185,276 -0.03(-1.92%)
Mar 15, 2023 1.590 1.570 1.530 1.560 82,583 -0.01(-0.64%)
Mar 14, 2023 1.580 1.630 1.508 1.570 193,943 -0.02(-1.26%)
Mar 13, 2023 1.480 1.640 1.450 1.590 309,645 +0.21(+15.22%)
Mar 10, 2023 1.550 1.550 1.370 1.380 338,660 -0.15(-9.80%)
Mar 09, 2023 1.570 1.600 1.520 1.530 348,503 -0.02(-1.29%)
Mar 08, 2023 1.670 1.670 1.530 1.550 95,516 -0.08(-4.91%)
Mar 07, 2023 1.650 1.675 1.600 1.630 77,308 +0.01(+0.62%)
Mar 06, 2023 1.670 1.685 1.595 1.620 146,737 -0.04(-2.41%)
Mar 03, 2023 1.800 1.800 1.560 1.660 228,237 +0.06(+3.75%)
Mar 02, 2023 1.590 1.635 1.560 1.600 188,977 +0.04(+2.56%)
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.