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 )

3.420 +0.020 (+0.59%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 13, 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 (%)
Feb 28, 2023 1.500 1.583 1.500 1.520 159,395 +0.03(+2.01%)
Feb 27, 2023 1.580 1.580 1.450 1.490 123,496 -0.01(-1.00%)
Feb 24, 2023 1.630 1.630 1.490 1.505 165,535 -0.16(-9.34%)
Feb 23, 2023 1.690 1.770 1.640 1.660 46,099 -0.01(-0.60%)
Feb 22, 2023 1.750 1.780 1.660 1.670 101,608 -0.08(-4.57%)
Feb 21, 2023 1.870 1.890 1.750 1.750 120,167 -0.10(-5.41%)
Feb 17, 2023 1.840 1.880 1.810 1.850 94,013 +0.04(+2.21%)
Feb 16, 2023 1.800 1.850 1.720 1.810 83,097 +0.04(+2.26%)
Feb 15, 2023 1.720 1.830 1.720 1.770 55,078 +0.06(+3.51%)
Feb 14, 2023 1.670 1.740 1.670 1.710 56,629 +0.02(+1.18%)
Feb 13, 2023 1.670 1.710 1.650 1.690 51,219 +0.02(+1.20%)
Feb 10, 2023 1.710 1.710 1.580 1.670 136,550 -0.02(-1.18%)
Feb 09, 2023 1.820 1.820 1.670 1.690 116,103 -0.07(-3.98%)
Feb 08, 2023 1.845 1.845 1.760 1.760 110,060 -0.07(-3.83%)
Feb 07, 2023 1.920 1.920 1.810 1.830 187,939 -0.09(-4.69%)
Feb 06, 2023 1.940 1.940 1.850 1.920 132,072 +0.00(+0.00%)
Feb 03, 2023 1.920 1.950 1.890 1.920 154,595 +0.03(+1.59%)
Feb 02, 2023 1.830 1.920 1.830 1.890 193,737 +0.07(+3.85%)
Feb 01, 2023 1.820 1.870 1.700 1.820 151,150 +0.08(+4.60%)
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%)
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.