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 )

3.250 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
Nov 01, 2023 1.140 1.230 1.140 1.210 149,434 +0.04(+3.42%)
Oct 31, 2023 1.160 1.170 1.130 1.170 64,476 -0.02(-1.68%)
Oct 30, 2023 1.180 1.200 1.150 1.190 105,797 +0.01(+0.85%)
Oct 27, 2023 1.140 1.180 1.140 1.180 41,793 +0.05(+4.42%)
Oct 26, 2023 1.140 1.160 1.120 1.130 32,838 -0.03(-2.59%)
Oct 25, 2023 1.130 1.160 1.110 1.160 29,412 +0.00(+0.00%)
Oct 24, 2023 1.160 1.170 1.110 1.160 72,222 -0.01(-0.85%)
Oct 23, 2023 1.170 1.180 1.120 1.170 36,843 +0.03(+2.63%)
Oct 20, 2023 1.165 1.165 1.115 1.140 34,128 -0.02(-1.72%)
Oct 19, 2023 1.130 1.190 1.130 1.160 27,598 +0.01(+0.87%)
Oct 18, 2023 1.160 1.179 1.140 1.150 29,411 +0.01(+0.88%)
Oct 17, 2023 1.170 1.190 1.140 1.140 62,940 -0.01(-0.87%)
Oct 16, 2023 1.230 1.230 1.140 1.150 207,696 -0.02(-1.71%)
Oct 13, 2023 1.190 1.205 1.170 1.170 29,397 -0.03(-2.50%)
Oct 12, 2023 1.200 1.200 1.160 1.200 29,977 +0.03(+2.56%)
Oct 11, 2023 1.220 1.220 1.170 1.170 76,601 -0.03(-2.50%)
Oct 10, 2023 1.190 1.260 1.180 1.200 43,975 -0.02(-1.64%)
Oct 09, 2023 1.240 1.240 1.190 1.220 22,902 -0.01(-0.81%)
Oct 06, 2023 1.200 1.240 1.190 1.230 27,268 +0.02(+1.65%)
Oct 05, 2023 1.210 1.220 1.160 1.210 79,404 +0.02(+1.68%)
Oct 04, 2023 1.200 1.220 1.190 1.190 39,436 -0.02(-1.65%)
Oct 03, 2023 1.230 1.230 1.180 1.210 44,405 -0.02(-1.63%)
Oct 02, 2023 1.290 1.290 1.190 1.230 25,940 -0.06(-4.65%)
Sep 29, 2023 1.240 1.340 1.230 1.290 43,605 +0.05(+4.03%)
Sep 28, 2023 1.290 1.350 1.218 1.240 83,680 +0.03(+2.48%)
Sep 27, 2023 1.190 1.280 1.190 1.210 68,138 +0.04(+3.42%)
Sep 26, 2023 1.150 1.200 1.150 1.170 55,438 -0.01(-0.85%)
Sep 25, 2023 1.220 1.200 1.180 1.180 50,927 -0.03(-2.48%)
Sep 22, 2023 1.200 1.240 1.200 1.210 29,752 -0.01(-0.82%)
Sep 21, 2023 1.220 1.238 1.200 1.220 20,173 +0.02(+1.67%)
Sep 20, 2023 1.237 1.237 1.200 1.200 35,481 -0.01(-0.83%)
Sep 19, 2023 1.250 1.270 1.200 1.210 21,332 -0.02(-1.63%)
Sep 18, 2023 1.200 1.250 1.180 1.230 88,251 +0.05(+4.24%)
Sep 15, 2023 1.270 1.270 1.180 1.180 194,563 -0.07(-5.60%)
Sep 14, 2023 1.250 1.260 1.220 1.250 33,349 +0.01(+0.81%)
Sep 13, 2023 1.270 1.272 1.220 1.240 22,716 -0.03(-2.36%)
Sep 12, 2023 1.270 1.300 1.262 1.270 27,065 +0.01(+0.79%)
Sep 11, 2023 1.240 1.290 1.240 1.260 48,121 +0.00(+0.00%)
Sep 08, 2023 1.160 1.270 1.150 1.260 127,436 +0.10(+8.62%)
Sep 07, 2023 1.200 1.220 1.150 1.160 273,485 -0.04(-3.33%)
Sep 06, 2023 1.230 1.280 1.200 1.200 226,518 -0.03(-2.44%)
Sep 05, 2023 1.340 1.370 1.220 1.230 293,469 -0.12(-8.89%)
Sep 01, 2023 1.340 1.370 1.335 1.350 63,658 -0.01(-0.74%)
Aug 31, 2023 1.380 1.385 1.350 1.360 57,330 +0.01(+0.74%)
Aug 30, 2023 1.380 1.380 1.310 1.350 86,720 +0.02(+1.12%)
Aug 29, 2023 1.340 1.340 1.320 1.335 122,946 +0.00(+0.00%)
Aug 28, 2023 1.330 1.350 1.320 1.335 95,309 -0.02(-1.11%)
Aug 25, 2023 1.360 1.410 1.300 1.350 155,294 -0.02(-1.46%)
Aug 24, 2023 1.370 1.380 1.350 1.370 28,440 -0.01(-0.72%)
Aug 23, 2023 1.340 1.400 1.331 1.380 57,991 +0.01(+0.73%)
Aug 22, 2023 1.390 1.390 1.320 1.370 62,609 +0.01(+0.74%)
Aug 21, 2023 1.360 1.370 1.330 1.360 65,752 +0.00(+0.00%)
Aug 18, 2023 1.370 1.390 1.330 1.360 47,799 -0.01(-0.73%)
Aug 17, 2023 1.390 1.430 1.360 1.370 53,569 -0.01(-0.72%)
Aug 16, 2023 1.380 1.410 1.360 1.380 103,538 -0.02(-1.43%)
Aug 15, 2023 1.400 1.430 1.400 1.400 52,143 +0.00(+0.00%)
Aug 14, 2023 1.450 1.455 1.400 1.400 67,351 -0.03(-2.10%)
Aug 11, 2023 1.440 1.450 1.360 1.430 129,771 +0.00(+0.00%)
Aug 10, 2023 1.470 1.520 1.395 1.430 351,009 -0.04(-2.72%)
Aug 09, 2023 1.660 1.660 1.450 1.470 174,510 -0.17(-10.37%)
Aug 08, 2023 1.630 1.730 1.630 1.640 198,914 -0.01(-0.61%)
Aug 07, 2023 1.620 1.730 1.600 1.650 313,737 +0.00(+0.00%)
Aug 04, 2023 1.630 1.680 1.620 1.650 174,104 +0.02(+1.23%)
Aug 03, 2023 1.580 1.665 1.560 1.630 179,806 +0.06(+3.82%)
Aug 02, 2023 1.610 1.610 1.560 1.570 117,995 -0.04(-2.48%)
Aug 01, 2023 1.620 1.628 1.560 1.610 92,968 -0.01(-0.62%)
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 +0.06(+4.26%)
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%)
May 01, 2023 1.480 1.520 1.430 1.500 86,343 +0.00(+0.00%)
Apr 28, 2023 1.520 1.520 1.482 1.500 33,852 +0.01(+0.67%)
Apr 27, 2023 1.440 1.490 1.430 1.490 38,045 +0.06(+4.20%)
Apr 26, 2023 1.460 1.480 1.420 1.430 43,384 -0.03(-2.05%)
Apr 25, 2023 1.450 1.480 1.450 1.460 33,124 +0.00(+0.00%)
Apr 24, 2023 1.530 1.570 1.450 1.460 115,577 -0.10(-6.41%)
Apr 21, 2023 1.430 1.590 1.430 1.560 103,935 +0.10(+6.85%)
Apr 20, 2023 1.430 1.470 1.430 1.460 31,955 +0.01(+0.69%)
Apr 19, 2023 1.450 1.470 1.420 1.450 41,348 +0.00(+0.00%)
Apr 18, 2023 1.470 1.470 1.440 1.450 65,299 -0.01(-0.68%)
Apr 17, 2023 1.470 1.490 1.430 1.460 61,616 -0.04(-2.67%)
Apr 14, 2023 1.600 1.600 1.460 1.500 80,623 -0.06(-3.85%)
Apr 13, 2023 1.560 1.620 1.500 1.560 182,893 -0.02(-1.27%)
Apr 12, 2023 1.610 1.610 1.560 1.580 51,438 +0.00(+0.00%)
Apr 11, 2023 1.580 1.625 1.560 1.580 82,588 -0.01(-0.63%)
Apr 10, 2023 1.600 1.620 1.550 1.590 69,531 -0.02(-1.24%)
Apr 06, 2023 1.580 1.629 1.540 1.610 53,950 +0.03(+1.90%)
Apr 05, 2023 1.610 1.620 1.550 1.580 34,625 -0.01(-0.63%)
Apr 04, 2023 1.640 1.650 1.560 1.590 84,743 -0.05(-3.05%)
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.