Indicators

AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )

3.400 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.