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 -0.030 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2023 1.570 1.640 1.570 1.620 167,716 +0.05(+3.18%)
Jul 28, 2023 1.490 1.600 1.480 1.570 130,704 +0.10(+6.80%)
Jul 27, 2023 1.500 1.500 1.450 1.470 74,983 -0.02(-1.34%)
Jul 26, 2023 1.450 1.490 1.440 1.490 51,804 +0.05(+3.47%)
Jul 25, 2023 1.450 1.470 1.433 1.440 37,065 -0.02(-1.37%)
Jul 24, 2023 1.480 1.500 1.450 1.460 89,229 -0.04(-2.67%)
Jul 21, 2023 1.470 1.530 1.453 1.500 82,109 +0.00(+0.00%)
Jul 20, 2023 1.510 1.510 1.431 1.500 113,514 +0.01(+0.67%)
Jul 19, 2023 1.470 1.505 1.430 1.490 237,967 +0.04(+2.76%)
Jul 18, 2023 1.510 1.520 1.420 1.450 260,258 -0.05(-3.33%)
Jul 17, 2023 1.420 1.560 1.370 1.500 2,160,748 +0.11(+7.91%)
Jul 14, 2023 1.270 1.420 1.250 1.390 1,713,054 +0.08(+6.11%)
Jul 13, 2023 1.270 1.310 1.260 1.310 822,733 +0.03(+2.34%)
Jul 12, 2023 1.290 1.310 1.150 1.280 2,160,281 -0.02(-1.54%)
Jul 11, 2023 1.420 1.425 1.280 1.300 825,395 -0.12(-8.45%)
Jul 10, 2023 1.390 1.450 1.380 1.420 179,932 +0.01(+0.71%)
Jul 07, 2023 1.400 1.420 1.380 1.410 109,038 +0.01(+0.71%)
Jul 06, 2023 1.440 1.440 1.370 1.400 133,946 -0.04(-2.78%)
Jul 05, 2023 1.370 1.470 1.370 1.440 362,509 +0.07(+5.11%)
Jul 03, 2023 1.400 1.450 1.360 1.370 82,860 -0.03(-2.14%)
Jun 30, 2023 1.480 1.490 1.390 1.400 150,736 -0.01(-0.71%)
Jun 29, 2023 1.410 1.450 1.370 1.410 256,366 -0.02(-1.40%)
Jun 28, 2023 1.470 1.480 1.370 1.430 404,020 -0.04(-2.72%)
Jun 27, 2023 1.510 1.530 1.450 1.470 245,072 -0.06(-3.92%)
Jun 26, 2023 1.620 1.640 1.470 1.530 461,561 -0.22(-12.57%)
Jun 23, 2023 1.310 1.930 1.310 1.750 6,352,742 +0.42(+31.58%)
Jun 22, 2023 1.340 1.370 1.320 1.330 165,193 -0.02(-1.48%)
Jun 21, 2023 1.420 1.440 1.320 1.350 382,358 -0.09(-6.25%)
Jun 20, 2023 1.430 1.470 1.360 1.440 608,751 -0.03(-2.04%)
Jun 16, 2023 1.500 1.580 1.430 1.470 370,204 +0.00(+0.00%)
Jun 15, 2023 1.530 1.650 1.430 1.470 649,123 -0.08(-5.16%)
Jun 14, 2023 1.700 1.770 1.540 1.550 254,605 -0.16(-9.36%)
Jun 13, 2023 1.670 1.790 1.670 1.710 137,067 +0.05(+3.01%)
Jun 12, 2023 1.640 1.740 1.639 1.660 103,771 +0.01(+0.61%)
Jun 09, 2023 1.630 1.720 1.590 1.650 71,367 -0.01(-0.60%)
Jun 08, 2023 1.720 1.720 1.580 1.660 180,437 -0.07(-4.05%)
Jun 07, 2023 1.760 1.770 1.700 1.730 135,075 -0.02(-1.14%)
Jun 06, 2023 1.710 1.790 1.661 1.750 289,714 +0.00(+0.29%)
Jun 05, 2023 1.740 1.890 1.690 1.745 95,175 -0.03(-1.97%)
Jun 02, 2023 1.830 1.850 1.600 1.780 243,934 -0.02(-1.11%)
Jun 01, 2023 1.750 1.900 1.700 1.800 659,694 +0.05(+2.86%)
May 31, 2023 1.580 1.780 1.550 1.750 207,362 +0.17(+10.76%)
May 30, 2023 1.650 1.650 1.510 1.580 124,296 -0.07(-4.24%)
May 26, 2023 1.560 1.660 1.510 1.650 195,257 +0.09(+5.77%)
May 25, 2023 1.530 1.580 1.490 1.560 69,114 +0.05(+3.31%)
May 24, 2023 1.530 1.530 1.490 1.510 52,814 -0.03(-1.95%)
May 23, 2023 1.460 1.560 1.450 1.540 152,123 +0.07(+4.76%)
May 22, 2023 1.440 1.480 1.423 1.470 120,920 +0.03(+2.08%)
May 19, 2023 1.450 1.450 1.350 1.440 106,602 +0.04(+2.86%)
May 18, 2023 1.370 1.410 1.328 1.400 119,909 +0.02(+1.45%)
May 17, 2023 1.390 1.390 1.350 1.380 58,860 -0.01(-0.72%)
May 16, 2023 1.380 1.400 1.345 1.390 63,688 +0.03(+2.21%)
May 15, 2023 1.280 1.380 1.200 1.360 168,075 +0.06(+4.62%)
May 12, 2023 1.340 1.370 1.300 1.300 235,982 -0.07(-5.11%)
May 11, 2023 1.380 1.390 1.325 1.370 113,789 -0.03(-2.14%)
May 10, 2023 1.400 1.410 1.290 1.400 153,741 -0.05(-3.45%)
May 09, 2023 1.400 1.450 1.375 1.450 47,636 +0.04(+2.84%)
May 08, 2023 1.440 1.470 1.400 1.410 63,841 -0.05(-3.42%)
May 05, 2023 1.460 1.470 1.410 1.460 54,553 +0.02(+1.39%)
May 04, 2023 1.450 1.460 1.380 1.440 55,424 +0.01(+0.70%)
May 03, 2023 1.450 1.480 1.400 1.430 61,379 -0.04(-2.72%)
May 02, 2023 1.510 1.510 1.440 1.470 50,718 -0.03(-2.00%)
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.