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 (%)
Jan 31, 2023 1.770 1.806 1.740 1.740 89,656 -0.04(-2.25%)
Jan 30, 2023 1.890 1.900 1.780 1.780 124,188 -0.08(-4.30%)
Jan 27, 2023 1.830 1.885 1.790 1.860 45,751 +0.02(+1.09%)
Jan 26, 2023 1.870 1.910 1.750 1.840 63,584 +0.08(+4.55%)
Jan 25, 2023 1.850 1.890 1.720 1.760 43,924 -0.07(-3.83%)
Jan 24, 2023 1.900 1.940 1.830 1.830 123,245 -0.07(-3.68%)
Jan 23, 2023 1.770 1.920 1.760 1.900 95,260 +0.16(+9.20%)
Jan 20, 2023 1.730 1.770 1.660 1.740 89,842 +0.07(+4.19%)
Jan 19, 2023 1.710 1.710 1.650 1.670 50,875 -0.02(-1.18%)
Jan 18, 2023 1.890 1.920 1.690 1.690 78,237 -0.16(-8.65%)
Jan 17, 2023 1.830 1.860 1.750 1.850 53,499 +0.03(+1.65%)
Jan 13, 2023 1.740 1.830 1.720 1.820 158,087 +0.09(+5.20%)
Jan 12, 2023 1.630 1.750 1.510 1.730 143,476 +0.19(+12.34%)
Jan 11, 2023 1.550 1.579 1.490 1.540 178,933 +0.04(+2.67%)
Jan 10, 2023 1.460 1.530 1.440 1.500 54,877 +0.05(+3.45%)
Jan 09, 2023 1.560 1.590 1.440 1.450 83,891 -0.10(-6.45%)
Jan 06, 2023 1.590 1.620 1.520 1.550 57,010 -0.03(-1.90%)
Jan 05, 2023 1.610 1.637 1.580 1.580 36,123 -0.06(-3.66%)
Jan 04, 2023 1.610 1.690 1.610 1.640 22,481 +0.01(+0.61%)
Jan 03, 2023 1.770 1.770 1.620 1.630 30,721 -0.03(-1.81%)
Dec 30, 2022 1.640 1.700 1.580 1.660 53,956 +0.00(+0.00%)
Dec 29, 2022 1.540 1.750 1.520 1.660 96,581 +0.12(+7.79%)
Dec 28, 2022 1.530 1.580 1.510 1.540 56,043 +0.02(+1.32%)
Dec 27, 2022 1.600 1.600 1.510 1.520 50,856 -0.03(-1.94%)
Dec 23, 2022 1.540 1.590 1.500 1.550 24,764 -0.02(-1.27%)
Dec 22, 2022 1.610 1.630 1.535 1.570 45,987 -0.07(-4.27%)
Dec 21, 2022 1.690 1.710 1.600 1.640 40,529 -0.03(-1.80%)
Dec 20, 2022 1.670 1.690 1.601 1.670 48,007 +0.02(+1.21%)
Dec 19, 2022 1.700 1.720 1.631 1.650 65,842 -0.03(-1.79%)
Dec 16, 2022 1.560 1.710 1.500 1.680 208,132 +0.12(+7.69%)
Dec 15, 2022 1.620 1.620 1.530 1.560 71,028 -0.08(-4.88%)
Dec 14, 2022 1.680 1.790 1.620 1.640 182,453 -0.05(-2.96%)
Dec 13, 2022 1.700 1.790 1.630 1.690 67,146 +0.01(+0.60%)
Dec 12, 2022 1.680 1.690 1.630 1.680 69,511 +0.01(+0.60%)
Dec 09, 2022 1.650 1.700 1.640 1.670 40,408 -0.01(-0.60%)
Dec 08, 2022 1.600 1.700 1.500 1.680 106,917 +0.05(+3.07%)
Dec 07, 2022 1.670 1.670 1.540 1.630 104,773 -0.01(-0.61%)
Dec 06, 2022 1.660 1.680 1.500 1.640 177,344 -0.04(-2.38%)
Dec 05, 2022 1.850 1.900 1.660 1.680 157,767 -0.15(-8.20%)
Dec 02, 2022 1.860 1.930 1.810 1.830 48,487 -0.02(-1.08%)
Dec 01, 2022 1.920 1.955 1.830 1.850 49,958 -0.08(-4.15%)
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%)
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.