Financial News
AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )
3.200
+0.010
(+0.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
