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 (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 3.430 | 3.210 | 3.210 | 3.210 | 341,797 | -0.25(-7.23%) |
| Mar 27, 2024 | 3.370 | 3.490 | 3.300 | 3.460 | 384,423 | +0.05(+1.47%) |
| Mar 26, 2024 | 3.270 | 3.460 | 3.270 | 3.410 | 338,201 | +0.07(+2.10%) |
| Mar 25, 2024 | 3.170 | 3.350 | 3.011 | 3.340 | 286,360 | +0.12(+3.73%) |
| Mar 22, 2024 | 3.240 | 3.360 | 3.200 | 3.220 | 278,039 | +0.03(+0.94%) |
| Mar 21, 2024 | 3.300 | 3.420 | 3.170 | 3.190 | 314,187 | -0.11(-3.33%) |
| Mar 20, 2024 | 3.380 | 3.400 | 3.190 | 3.300 | 271,799 | -0.10(-2.94%) |
| Mar 19, 2024 | 3.020 | 3.400 | 3.020 | 3.400 | 341,378 | +0.34(+11.11%) |
| Mar 18, 2024 | 3.220 | 3.460 | 2.750 | 3.060 | 416,348 | -0.17(-5.26%) |
| Mar 15, 2024 | 3.820 | 3.820 | 2.930 | 3.230 | 763,549 | -0.49(-13.17%) |
| Mar 14, 2024 | 3.350 | 3.980 | 3.350 | 3.720 | 957,724 | +0.43(+13.07%) |
| Mar 13, 2024 | 3.060 | 3.540 | 3.050 | 3.290 | 961,515 | +0.42(+14.63%) |
| Mar 12, 2024 | 2.790 | 2.900 | 2.730 | 2.870 | 173,228 | +0.11(+3.99%) |
| Mar 11, 2024 | 2.940 | 3.029 | 2.620 | 2.760 | 291,384 | -0.19(-6.44%) |
| Mar 08, 2024 | 3.020 | 3.130 | 2.900 | 2.950 | 190,752 | -0.07(-2.32%) |
| Mar 07, 2024 | 3.110 | 3.120 | 2.870 | 3.020 | 82,294 | -0.04(-1.31%) |
| Mar 06, 2024 | 3.020 | 3.125 | 3.000 | 3.060 | 111,451 | +0.04(+1.32%) |
| Mar 05, 2024 | 3.080 | 3.080 | 2.900 | 3.020 | 159,935 | -0.09(-2.89%) |
| Mar 04, 2024 | 3.100 | 3.170 | 3.010 | 3.110 | 215,679 | +0.06(+1.97%) |
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.
