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 31, 2022 9.780 10.27 9.396 9.840 306,154 -0.01(-0.10%)
Mar 30, 2022 9.080 10.38 9.060 9.850 259,016 +0.81(+8.96%)
Mar 29, 2022 8.770 9.450 8.531 9.040 245,591 +0.19(+2.15%)
Mar 28, 2022 7.660 9.000 7.570 8.850 217,302 +1.09(+14.05%)
Mar 25, 2022 7.840 7.950 7.320 7.760 123,497 -0.21(-2.63%)
Mar 24, 2022 7.940 8.203 7.765 7.970 259,548 +0.28(+3.64%)
Mar 23, 2022 10.27 10.60 7.650 7.690 834,115 -2.71(-26.06%)
Mar 22, 2022 10.42 10.85 10.16 10.40 430,781 -0.15(-1.42%)
Mar 21, 2022 10.32 11.00 9.630 10.55 576,481 +0.80(+8.21%)
Mar 18, 2022 9.360 9.930 9.060 9.750 3,006,241 +0.25(+2.63%)
Mar 17, 2022 9.350 10.00 9.285 9.500 481,069 -0.06(-0.63%)
Mar 16, 2022 9.280 9.950 9.090 9.560 474,977 +0.10(+1.06%)
Mar 15, 2022 9.390 10.00 9.284 9.460 291,093 +0.25(+2.71%)
Mar 14, 2022 9.410 9.830 8.764 9.210 301,622 -0.36(-3.76%)
Mar 11, 2022 9.880 11.10 9.300 9.570 485,939 -0.35(-3.53%)
Mar 10, 2022 9.600 9.990 9.548 9.920 275,295 +0.31(+3.23%)
Mar 09, 2022 9.670 10.00 9.250 9.610 259,542 -0.18(-1.84%)
Mar 08, 2022 9.580 10.00 9.030 9.790 442,683 +0.39(+4.15%)
Mar 07, 2022 7.590 9.880 7.300 9.400 620,885 +2.16(+29.83%)
Mar 04, 2022 7.830 7.830 6.220 7.240 229,126 +0.10(+1.40%)
Mar 03, 2022 7.400 7.770 7.120 7.140 116,163 -0.25(-3.38%)
Mar 02, 2022 7.930 8.200 7.300 7.390 84,661 -0.51(-6.46%)
Mar 01, 2022 7.980 8.120 7.510 7.900 118,881 +0.00(+0.00%)
Feb 28, 2022 7.040 7.900 6.800 7.900 147,323 +0.83(+11.74%)
Feb 25, 2022 6.880 7.070 6.720 7.070 67,310 +0.24(+3.51%)
Feb 24, 2022 6.200 6.880 5.780 6.830 65,668 +0.49(+7.73%)
Feb 23, 2022 6.140 6.350 5.780 6.340 107,881 +0.34(+5.67%)
Feb 22, 2022 6.210 6.310 6.080 6.000 56,874 -0.37(-5.81%)
Feb 18, 2022 6.370 0 -0.05(-0.78%)
Feb 17, 2022 6.350 6.510 6.150 6.420 38,017 +0.00(+0.00%)
Feb 16, 2022 6.480 6.660 6.320 6.420 52,747 -0.10(-1.53%)
Feb 15, 2022 6.460 6.620 6.250 6.520 61,222 +0.07(+1.09%)
Feb 14, 2022 6.880 6.880 6.160 6.450 53,095 -0.53(-7.59%)
Feb 11, 2022 6.910 7.220 6.550 6.980 92,344 -0.07(-0.99%)
Feb 10, 2022 6.640 7.070 6.400 7.050 81,322 +0.25(+3.68%)
Feb 09, 2022 6.300 6.810 6.152 6.800 60,985 +0.47(+7.42%)
Feb 08, 2022 6.240 6.500 6.120 6.330 53,078 +0.04(+0.64%)
Feb 07, 2022 5.990 6.700 5.770 6.290 94,441 +0.24(+3.97%)
Feb 04, 2022 5.610 6.050 5.430 6.050 62,073 +0.38(+6.70%)
Feb 03, 2022 5.530 5.670 83,876 -0.02(-0.35%)
Feb 02, 2022 5.930 5.930 5.620 5.690 80,198 -0.10(-1.73%)
Feb 01, 2022 4.970 5.800 4.821 5.790 102,073 +0.82(+16.50%)
Jan 31, 2022 4.370 4.970 4.970 56,203 +0.60(+13.73%)
Jan 28, 2022 4.230 4.370 4.155 4.370 36,909 +0.08(+1.86%)
Jan 27, 2022 4.610 4.630 4.190 4.290 57,335 -0.31(-6.74%)
Jan 26, 2022 4.580 4.720 4.400 4.600 58,640 +0.14(+3.14%)
Jan 25, 2022 4.980 4.980 4.365 4.460 84,018 -0.46(-9.35%)
Jan 24, 2022 4.550 4.990 4.106 4.920 129,936 +0.27(+5.81%)
Jan 21, 2022 4.700 4.820 4.430 4.650 152,718 -0.09(-1.90%)
Jan 20, 2022 5.000 5.220 4.700 4.740 171,704 -0.20(-4.05%)
Jan 19, 2022 5.410 5.430 4.900 4.940 181,708 -0.42(-7.84%)
Jan 18, 2022 5.540 5.920 5.280 5.360 245,113 -0.10(-1.83%)
Jan 14, 2022 5.460 0 +0.12(+2.25%)
Jan 13, 2022 5.260 5.440 5.050 5.340 113,074 +0.03(+0.56%)
Jan 12, 2022 5.620 5.620 5.270 5.310 56,012 -0.29(-5.18%)
Jan 11, 2022 5.450 5.890 5.400 5.600 122,112 +0.18(+3.32%)
Jan 10, 2022 5.610 5.800 5.250 5.420 113,140 -0.31(-5.41%)
Jan 07, 2022 5.730 5.875 5.530 5.730 119,472 -0.06(-1.04%)
Jan 06, 2022 5.960 6.050 5.600 5.790 167,654 -0.26(-4.30%)
Jan 05, 2022 6.400 6.400 5.919 6.050 268,594 +0.04(+0.67%)
Jan 04, 2022 6.500 6.680 5.970 6.010 298,645 -0.43(-6.68%)
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.