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 )

3.410 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2022 1.990 2.060 1.885 1.930 395,177 -0.05(-2.53%)
Nov 29, 2022 1.910 2.030 1.890 1.980 73,479 +0.10(+5.32%)
Nov 28, 2022 1.880 1.930 1.840 1.880 43,637 +0.06(+3.30%)
Nov 25, 2022 1.840 1.870 1.810 1.820 13,570 -0.03(-1.62%)
Nov 23, 2022 1.880 1.940 1.830 1.850 37,007 -0.04(-2.12%)
Nov 22, 2022 1.900 1.940 1.835 1.890 57,880 -0.06(-3.08%)
Nov 21, 2022 1.860 1.970 1.860 1.950 41,773 +0.08(+4.28%)
Nov 18, 2022 2.020 2.020 1.840 1.870 80,495 -0.05(-2.60%)
Nov 17, 2022 1.910 1.992 1.900 1.920 74,884 -0.01(-0.52%)
Nov 16, 2022 2.010 2.090 1.910 1.930 58,549 -0.11(-5.39%)
Nov 15, 2022 2.110 2.230 2.000 2.040 125,136 -0.04(-1.92%)
Nov 14, 2022 2.140 2.160 2.040 2.080 64,629 -0.07(-3.26%)
Nov 11, 2022 2.000 2.210 2.000 2.150 84,708 +0.02(+0.94%)
Nov 10, 2022 2.270 2.310 2.010 2.130 193,531 -0.09(-4.05%)
Nov 09, 2022 2.330 2.540 2.200 2.220 147,113 -0.15(-6.33%)
Nov 08, 2022 2.380 2.590 2.270 2.370 135,492 +0.03(+1.28%)
Nov 07, 2022 2.300 2.380 2.220 2.340 215,345 +0.07(+3.08%)
Nov 04, 2022 2.200 2.290 2.050 2.270 140,343 +0.08(+3.65%)
Nov 03, 2022 2.110 2.240 1.950 2.190 108,694 +0.13(+6.31%)
Nov 02, 2022 2.100 2.175 2.020 2.060 76,704 -0.07(-3.29%)
Nov 01, 2022 2.140 2.220 2.110 2.130 39,220 +0.01(+0.47%)
Oct 31, 2022 2.210 2.260 2.110 2.120 62,613 -0.12(-5.36%)
Oct 28, 2022 2.120 2.255 2.030 2.240 55,757 +0.15(+7.18%)
Oct 27, 2022 2.140 2.210 2.070 2.090 50,782 -0.07(-3.24%)
Oct 26, 2022 2.190 2.250 2.110 2.160 47,019 -0.02(-0.92%)
Oct 25, 2022 2.150 2.280 2.120 2.180 79,019 +0.04(+1.87%)
Oct 24, 2022 2.100 2.290 2.000 2.140 122,324 +0.04(+1.90%)
Oct 21, 2022 2.210 2.210 2.010 2.100 70,763 -0.07(-3.23%)
Oct 20, 2022 2.050 2.300 2.022 2.170 59,649 +0.08(+3.83%)
Oct 19, 2022 2.190 2.210 1.915 2.090 70,460 -0.11(-5.00%)
Oct 18, 2022 1.980 2.250 1.980 2.200 103,294 +0.20(+10.00%)
Oct 17, 2022 2.050 2.090 1.950 2.000 61,052 +0.07(+3.63%)
Oct 14, 2022 2.190 2.190 1.910 1.930 50,272 -0.23(-10.65%)
Oct 13, 2022 1.970 2.170 1.890 2.160 88,536 +0.16(+8.00%)
Oct 12, 2022 2.060 2.060 1.920 2.000 29,484 +0.00(+0.00%)
Oct 11, 2022 2.020 2.090 1.870 2.000 95,510 +0.01(+0.50%)
Oct 10, 2022 1.980 2.050 1.862 1.990 95,867 +0.06(+3.11%)
Oct 07, 2022 1.850 1.940 1.825 1.930 124,895 +0.05(+2.66%)
Oct 06, 2022 2.110 2.140 1.800 1.880 306,479 -0.24(-11.32%)
Oct 05, 2022 2.020 2.170 1.980 2.120 111,650 +0.04(+1.92%)
Oct 04, 2022 2.260 2.260 2.000 2.080 148,756 -0.12(-5.45%)
Oct 03, 2022 2.180 2.290 2.070 2.200 242,717 +0.05(+2.33%)
Sep 30, 2022 1.920 2.210 1.885 2.150 246,175 +0.21(+10.82%)
Sep 29, 2022 1.940 1.980 1.800 1.940 198,268 -0.01(-0.51%)
Sep 28, 2022 1.930 1.990 1.890 1.950 113,379 +0.03(+1.56%)
Sep 27, 2022 2.000 2.005 1.870 1.920 116,475 -0.10(-4.95%)
Sep 26, 2022 2.030 2.181 2.000 2.020 137,748 +0.04(+2.02%)
Sep 23, 2022 1.880 2.020 1.860 1.980 125,150 +0.09(+4.76%)
Sep 22, 2022 1.910 1.940 1.820 1.890 73,237 -0.02(-1.05%)
Sep 21, 2022 1.910 1.990 1.850 1.910 77,024 +0.00(+0.00%)
Sep 20, 2022 2.130 2.260 1.900 1.910 224,536 -0.13(-6.37%)
Sep 19, 2022 1.880 2.100 1.840 2.040 258,667 +0.14(+7.37%)
Sep 16, 2022 2.030 2.170 1.890 1.900 2,051,607 -0.13(-6.40%)
Sep 15, 2022 2.070 2.170 1.910 2.030 388,798 -0.04(-1.93%)
Sep 14, 2022 2.180 2.180 2.020 2.070 312,211 -0.08(-3.72%)
Sep 13, 2022 2.330 2.380 2.110 2.150 207,954 -0.19(-8.12%)
Sep 12, 2022 2.420 2.443 2.220 2.340 197,885 +0.01(+0.43%)
Sep 09, 2022 2.270 2.390 2.230 2.330 252,265 +0.07(+3.10%)
Sep 08, 2022 2.290 2.370 2.180 2.260 179,284 -0.06(-2.59%)
Sep 07, 2022 2.730 2.730 2.230 2.320 532,961 -0.41(-15.02%)
Sep 06, 2022 2.610 2.890 2.560 2.730 632,905 +0.09(+3.41%)
Sep 02, 2022 2.560 2.752 2.530 2.640 134,418 +0.13(+5.18%)
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.