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 )

3.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 3.400 3.420 3.380 3.400 1,559,675 +0.00(+0.00%)
May 09, 2024 3.410 3.440 3.400 3.400 1,677,715 -0.03(-0.87%)
May 08, 2024 3.410 3.440 3.395 3.430 4,281,041 +0.01(+0.29%)
May 07, 2024 3.390 3.428 3.360 3.420 13,602,129 +0.21(+6.54%)
May 06, 2024 3.230 3.260 3.190 3.210 4,694,917 -0.03(-0.93%)
May 03, 2024 3.210 3.300 3.200 3.240 6,495,120 +0.00(+0.00%)
May 02, 2024 3.240 3.260 3.240 3.240 571,380 +0.01(+0.15%)
May 01, 2024 3.240 3.270 3.230 3.235 1,396,319 -0.02(-0.77%)
Apr 30, 2024 3.230 3.270 3.230 3.260 899,877 +0.03(+0.93%)
Apr 29, 2024 3.250 3.290 3.230 3.230 976,018 -0.02(-0.62%)
Apr 26, 2024 3.260 3.300 3.240 3.250 1,515,296 -0.01(-0.31%)
Apr 25, 2024 3.230 3.280 3.230 3.260 1,116,299 +0.02(+0.62%)
Apr 24, 2024 3.180 3.270 3.170 3.240 3,551,483 +0.06(+1.89%)
Apr 23, 2024 3.180 3.190 3.160 3.180 534,742 +0.01(+0.32%)
Apr 22, 2024 3.180 3.190 3.170 3.170 495,621 -0.02(-0.47%)
Apr 19, 2024 3.200 3.200 3.170 3.185 709,292 -0.00(-0.16%)
Apr 18, 2024 3.200 3.210 3.190 3.190 846,524 +0.00(+0.00%)
Apr 17, 2024 3.210 3.230 3.180 3.190 1,180,864 -0.02(-0.62%)
Apr 16, 2024 3.210 3.230 3.190 3.210 1,272,167 +0.00(+0.00%)
Apr 15, 2024 3.210 3.220 3.190 3.210 2,499,487 +0.00(+0.00%)
Apr 12, 2024 3.210 3.220 3.210 3.210 624,705 +0.00(+0.00%)
Apr 11, 2024 3.220 3.250 3.210 3.210 1,165,708 +0.00(+0.00%)
Apr 10, 2024 3.220 3.250 3.200 3.210 2,407,095 +0.00(+0.00%)
Apr 09, 2024 3.230 3.260 3.210 3.210 2,873,472 -0.06(-1.83%)
Apr 08, 2024 3.240 3.295 3.220 3.270 1,468,882 +0.05(+1.55%)
Apr 05, 2024 3.220 3.230 3.210 3.220 1,960,529 +0.01(+0.31%)
Apr 04, 2024 3.240 3.280 3.210 3.210 5,374,049 -0.03(-0.93%)
Apr 03, 2024 3.240 3.260 3.230 3.240 1,136,366 -0.01(-0.31%)
Apr 02, 2024 3.260 3.270 3.205 3.250 1,236,295 -0.03(-0.91%)
Apr 01, 2024 3.210 3.320 3.150 3.280 7,855,676 +0.07(+2.18%)
Mar 28, 2024 3.430 3.210 3.210 3.210 341,797 -0.25(-7.23%)
Mar 27, 2024 3.370 3.490 3.300 3.460 384,423 +0.05(+1.47%)
Mar 26, 2024 3.270 3.460 3.270 3.410 338,201 +0.07(+2.10%)
Mar 25, 2024 3.170 3.350 3.011 3.340 286,360 +0.12(+3.73%)
Mar 22, 2024 3.240 3.360 3.200 3.220 278,039 +0.03(+0.94%)
Mar 21, 2024 3.300 3.420 3.170 3.190 314,187 -0.11(-3.33%)
Mar 20, 2024 3.380 3.400 3.190 3.300 271,799 -0.10(-2.94%)
Mar 19, 2024 3.020 3.400 3.020 3.400 341,378 +0.34(+11.11%)
Mar 18, 2024 3.220 3.460 2.750 3.060 416,348 -0.17(-5.26%)
Mar 15, 2024 3.820 3.820 2.930 3.230 763,549 -0.49(-13.17%)
Mar 14, 2024 3.350 3.980 3.350 3.720 957,724 +0.43(+13.07%)
Mar 13, 2024 3.060 3.540 3.050 3.290 961,515 +0.42(+14.63%)
Mar 12, 2024 2.790 2.900 2.730 2.870 173,228 +0.11(+3.99%)
Mar 11, 2024 2.940 3.029 2.620 2.760 291,384 -0.19(-6.44%)
Mar 08, 2024 3.020 3.130 2.900 2.950 190,752 -0.07(-2.32%)
Mar 07, 2024 3.110 3.120 2.870 3.020 82,294 -0.04(-1.31%)
Mar 06, 2024 3.020 3.125 3.000 3.060 111,451 +0.04(+1.32%)
Mar 05, 2024 3.080 3.080 2.900 3.020 159,935 -0.09(-2.89%)
Mar 04, 2024 3.100 3.170 3.010 3.110 215,679 +0.06(+1.97%)
Mar 01, 2024 2.920 3.100 2.876 3.050 200,411 +0.15(+5.17%)
Feb 29, 2024 2.990 3.030 2.880 2.900 121,762 -0.10(-3.33%)
Feb 28, 2024 3.060 3.200 2.970 3.000 295,739 -0.01(-0.33%)
Feb 27, 2024 2.930 3.119 2.850 3.010 371,645 +0.12(+4.15%)
Feb 26, 2024 2.850 2.940 2.760 2.890 258,503 +0.04(+1.40%)
Feb 23, 2024 2.870 2.920 2.800 2.850 168,882 -0.03(-1.04%)
Feb 22, 2024 2.860 2.950 2.800 2.880 233,180 +0.03(+1.05%)
Feb 21, 2024 2.950 2.980 2.770 2.850 171,377 -0.05(-1.72%)
Feb 20, 2024 2.840 3.000 2.781 2.900 146,692 +0.06(+2.11%)
Feb 16, 2024 2.870 2.910 2.740 2.840 173,112 -0.01(-0.35%)
Feb 15, 2024 2.810 3.000 2.800 2.850 301,988 +0.05(+1.79%)
Feb 14, 2024 2.790 2.845 2.750 2.800 131,145 +0.01(+0.36%)
Feb 13, 2024 2.700 2.840 2.580 2.790 166,491 +0.05(+1.82%)
Feb 12, 2024 2.710 2.890 2.690 2.740 196,600 +0.05(+1.86%)
Feb 09, 2024 2.600 2.735 2.570 2.690 132,448 +0.03(+1.13%)
Feb 08, 2024 2.540 2.730 2.530 2.660 121,373 -0.01(-0.37%)
Feb 07, 2024 2.710 2.730 2.637 2.670 128,145 -0.06(-2.20%)
Feb 06, 2024 2.700 2.810 2.630 2.730 194,016 +0.10(+3.80%)
Feb 05, 2024 2.730 2.920 2.520 2.630 192,143 -0.17(-6.07%)
Feb 02, 2024 2.740 2.800 2.680 2.800 124,471 +0.05(+1.82%)
Feb 01, 2024 2.760 2.840 2.705 2.750 144,457 +0.03(+1.10%)
Jan 31, 2024 2.840 2.850 2.620 2.720 170,891 -0.12(-4.23%)
Jan 30, 2024 2.840 2.860 2.762 2.840 257,951 +0.00(+0.00%)
Jan 29, 2024 2.840 2.890 2.740 2.840 242,706 -0.01(-0.35%)
Jan 26, 2024 2.910 3.020 2.760 2.850 338,206 -0.03(-1.04%)
Jan 25, 2024 2.820 3.000 2.700 2.880 454,139 +0.10(+3.60%)
Jan 24, 2024 2.570 2.800 2.510 2.780 345,831 +0.21(+8.17%)
Jan 23, 2024 2.540 2.660 2.520 2.570 298,637 +0.07(+2.80%)
Jan 22, 2024 2.440 2.540 2.310 2.500 416,412 +0.19(+8.23%)
Jan 19, 2024 2.280 2.350 2.191 2.310 178,733 +0.06(+2.67%)
Jan 18, 2024 2.000 2.350 1.990 2.250 370,611 +0.02(+0.90%)
Jan 17, 2024 2.060 2.350 1.942 2.230 397,724 +0.19(+9.31%)
Jan 16, 2024 1.900 2.140 1.800 2.040 221,185 +0.15(+7.94%)
Jan 12, 2024 1.920 1.940 1.850 1.890 59,372 -0.06(-3.08%)
Jan 11, 2024 2.140 2.190 1.910 1.950 152,220 -0.17(-8.02%)
Jan 10, 2024 2.070 2.300 1.900 2.120 550,387 +0.06(+2.91%)
Jan 09, 2024 1.990 2.100 1.850 2.060 505,448 +0.10(+5.10%)
Jan 08, 2024 1.680 2.260 1.660 1.960 1,215,620 +0.11(+5.95%)
Jan 05, 2024 1.480 1.860 1.470 1.850 756,023 +0.36(+24.16%)
Jan 04, 2024 1.410 1.510 1.410 1.490 195,596 +0.07(+4.93%)
Jan 03, 2024 1.460 1.520 1.380 1.420 298,807 -0.03(-2.07%)
Jan 02, 2024 1.450 1.501 1.430 1.450 89,494 +0.00(+0.00%)
Dec 29, 2023 1.430 1.579 1.400 1.450 426,417 +0.04(+2.84%)
Dec 28, 2023 1.440 1.480 1.360 1.410 142,670 +0.01(+0.71%)
Dec 27, 2023 1.380 1.410 1.340 1.400 57,428 +0.02(+1.45%)
Dec 26, 2023 1.440 1.440 1.340 1.380 69,299 -0.01(-0.72%)
Dec 22, 2023 1.510 1.560 1.320 1.390 143,948 -0.12(-7.95%)
Dec 21, 2023 1.500 1.580 1.430 1.510 137,857 -0.01(-0.66%)
Dec 20, 2023 1.510 1.520 1.460 1.520 88,098 +0.01(+0.66%)
Dec 19, 2023 1.380 1.550 1.320 1.510 248,858 +0.13(+9.42%)
Dec 18, 2023 1.390 1.400 1.320 1.380 85,774 -0.01(-0.72%)
Dec 15, 2023 1.300 1.420 1.300 1.390 157,595 +0.06(+4.51%)
Dec 14, 2023 1.350 1.350 1.280 1.330 70,315 +0.01(+0.76%)
Dec 13, 2023 1.270 1.350 1.270 1.320 81,914 +0.02(+1.54%)
Dec 12, 2023 1.300 1.340 1.275 1.300 111,281 +0.00(+0.00%)
Dec 11, 2023 1.320 1.350 1.280 1.300 80,674 -0.04(-2.99%)
Dec 08, 2023 1.280 1.340 1.270 1.340 56,395 +0.04(+3.08%)
Dec 07, 2023 1.350 1.408 1.290 1.300 63,171 -0.03(-2.26%)
Dec 06, 2023 1.270 1.350 1.230 1.330 124,664 +0.06(+4.72%)
Dec 05, 2023 1.290 1.310 1.240 1.270 68,342 -0.03(-2.31%)
Dec 04, 2023 1.340 1.350 1.270 1.300 126,808 -0.07(-5.11%)
Dec 01, 2023 1.420 1.440 1.360 1.370 60,967 -0.05(-3.52%)
Nov 30, 2023 1.420 1.440 1.370 1.420 123,645 +0.02(+1.43%)
Nov 29, 2023 1.350 1.420 1.350 1.400 121,549 +0.00(+0.00%)
Nov 28, 2023 1.410 1.430 1.330 1.400 67,084 +0.01(+0.72%)
Nov 27, 2023 1.320 1.440 1.320 1.390 160,649 +0.04(+2.96%)
Nov 24, 2023 1.300 1.350 1.300 1.350 13,428 +0.05(+3.85%)
Nov 22, 2023 1.280 1.340 1.260 1.300 88,422 +0.03(+2.36%)
Nov 21, 2023 1.250 1.290 1.220 1.270 28,759 -0.01(-0.78%)
Nov 20, 2023 1.260 1.300 1.240 1.280 39,544 +0.01(+0.79%)
Nov 17, 2023 1.220 1.270 1.180 1.270 140,489 +0.06(+4.96%)
Nov 16, 2023 1.180 1.220 1.180 1.210 36,309 -0.01(-0.82%)
Nov 15, 2023 1.190 1.320 1.179 1.220 104,994 +0.05(+4.27%)
Nov 14, 2023 1.180 1.230 1.160 1.170 200,612 -0.01(-0.85%)
Nov 13, 2023 1.200 1.200 1.160 1.180 46,972 +0.00(+0.00%)
Nov 10, 2023 1.230 1.230 1.160 1.180 39,498 -0.05(-4.07%)
Nov 09, 2023 1.180 1.230 1.150 1.230 53,295 +0.03(+2.50%)
Nov 08, 2023 1.260 1.280 1.160 1.200 138,131 -0.05(-4.00%)
Nov 07, 2023 1.190 1.260 1.190 1.250 119,982 +0.07(+5.93%)
Nov 06, 2023 1.220 1.220 1.165 1.180 178,634 -0.02(-1.67%)
Nov 03, 2023 1.140 1.230 1.140 1.200 75,306 +0.02(+1.69%)
Nov 02, 2023 1.180 1.220 1.150 1.180 111,374 -0.03(-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.