Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.