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 )

3.180 +0.010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 1.920 2.210 1.885 2.150 246,175 +0.21(+10.82%)
Sep 29, 2022 1.940 1.980 1.800 1.940 198,268 -0.01(-0.51%)
Sep 28, 2022 1.930 1.990 1.890 1.950 113,379 +0.03(+1.56%)
Sep 27, 2022 2.000 2.005 1.870 1.920 116,475 -0.10(-4.95%)
Sep 26, 2022 2.030 2.181 2.000 2.020 137,748 +0.04(+2.02%)
Sep 23, 2022 1.880 2.020 1.860 1.980 125,150 +0.09(+4.76%)
Sep 22, 2022 1.910 1.940 1.820 1.890 73,237 -0.02(-1.05%)
Sep 21, 2022 1.910 1.990 1.850 1.910 77,024 +0.00(+0.00%)
Sep 20, 2022 2.130 2.260 1.900 1.910 224,536 -0.13(-6.37%)
Sep 19, 2022 1.880 2.100 1.840 2.040 258,667 +0.14(+7.37%)
Sep 16, 2022 2.030 2.170 1.890 1.900 2,051,607 -0.13(-6.40%)
Sep 15, 2022 2.070 2.170 1.910 2.030 388,798 -0.04(-1.93%)
Sep 14, 2022 2.180 2.180 2.020 2.070 312,211 -0.08(-3.72%)
Sep 13, 2022 2.330 2.380 2.110 2.150 207,954 -0.19(-8.12%)
Sep 12, 2022 2.420 2.443 2.220 2.340 197,885 +0.01(+0.43%)
Sep 09, 2022 2.270 2.390 2.230 2.330 252,265 +0.07(+3.10%)
Sep 08, 2022 2.290 2.370 2.180 2.260 179,284 -0.06(-2.59%)
Sep 07, 2022 2.730 2.730 2.230 2.320 532,961 -0.41(-15.02%)
Sep 06, 2022 2.610 2.890 2.560 2.730 632,905 +0.09(+3.41%)
Sep 02, 2022 2.560 2.752 2.530 2.640 134,418 +0.13(+5.18%)
Sep 01, 2022 2.640 2.760 2.472 2.510 163,967 -0.13(-4.92%)
Aug 31, 2022 2.570 2.790 2.456 2.640 217,089 +0.04(+1.54%)
Aug 30, 2022 2.870 2.871 2.580 2.600 179,234 -0.26(-9.09%)
Aug 29, 2022 2.990 3.070 2.760 2.860 169,674 -0.19(-6.23%)
Aug 26, 2022 3.360 3.470 2.930 3.050 278,201 -0.35(-10.29%)
Aug 25, 2022 3.240 3.540 3.130 3.400 277,695 +0.13(+3.98%)
Aug 24, 2022 3.110 3.330 2.965 3.270 336,510 +0.21(+6.86%)
Aug 23, 2022 2.800 3.080 2.730 3.060 374,386 +0.25(+8.90%)
Aug 22, 2022 2.680 2.910 2.610 2.810 348,618 +0.15(+5.64%)
Aug 19, 2022 2.720 2.730 2.510 2.660 137,154 -0.09(-3.27%)
Aug 18, 2022 2.750 2.830 2.670 2.750 98,830 -0.04(-1.43%)
Aug 17, 2022 2.790 2.930 2.710 2.790 139,480 +0.08(+2.95%)
Aug 16, 2022 2.720 2.770 2.460 2.710 378,062 +0.04(+1.50%)
Aug 15, 2022 2.850 2.850 2.560 2.670 219,703 -0.15(-5.32%)
Aug 12, 2022 2.700 2.850 2.690 2.820 194,703 +0.08(+2.92%)
Aug 11, 2022 2.870 2.870 2.700 2.740 195,010 -0.07(-2.49%)
Aug 10, 2022 2.990 3.044 2.550 2.810 480,888 -0.39(-12.19%)
Aug 09, 2022 3.030 3.340 2.860 3.200 283,895 +0.06(+1.91%)
Aug 08, 2022 3.440 3.670 3.123 3.140 170,809 -0.31(-8.99%)
Aug 05, 2022 3.330 3.607 3.220 3.450 256,129 +0.09(+2.68%)
Aug 04, 2022 3.140 3.480 3.020 3.360 151,208 +0.23(+7.35%)
Aug 03, 2022 3.250 3.350 3.100 3.130 212,492 -0.03(-0.95%)
Aug 02, 2022 2.960 3.320 2.960 3.160 188,693 +0.22(+7.48%)
Aug 01, 2022 2.740 3.020 2.630 2.940 105,264 +0.13(+4.63%)
Jul 29, 2022 2.800 2.840 2.545 2.810 202,681 +0.02(+0.72%)
Jul 28, 2022 2.890 2.940 2.630 2.790 202,063 -0.10(-3.46%)
Jul 27, 2022 2.980 2.980 2.830 2.890 91,972 +0.01(+0.35%)
Jul 26, 2022 2.730 3.000 2.670 2.880 181,801 +0.07(+2.49%)
Jul 25, 2022 2.680 2.870 2.680 2.810 73,837 +0.10(+3.69%)
Jul 22, 2022 2.850 2.960 2.700 2.710 96,711 -0.17(-5.90%)
Jul 21, 2022 2.930 3.000 2.840 2.880 164,153 -0.15(-4.95%)
Jul 20, 2022 3.010 3.130 2.920 3.030 136,754 +0.00(+0.00%)
Jul 19, 2022 3.200 3.620 2.970 3.030 438,323 -0.16(-5.02%)
Jul 18, 2022 2.860 3.250 2.840 3.190 313,802 +0.36(+12.72%)
Jul 15, 2022 2.720 2.840 2.570 2.830 185,691 +0.19(+7.20%)
Jul 14, 2022 2.590 2.660 2.557 2.640 196,327 +0.01(+0.38%)
Jul 13, 2022 2.750 2.850 2.560 2.630 294,479 -0.19(-6.74%)
Jul 12, 2022 2.870 2.910 2.790 2.820 64,182 -0.02(-0.70%)
Jul 11, 2022 3.040 3.050 2.780 2.840 139,436 -0.12(-4.05%)
Jul 08, 2022 3.100 3.180 2.930 2.960 236,610 -0.16(-5.13%)
Jul 07, 2022 3.170 3.310 3.100 3.120 146,113 +0.06(+1.96%)
Jul 06, 2022 3.330 3.390 3.060 3.060 226,035 -0.31(-9.06%)
Jul 05, 2022 3.000 3.370 3.000 3.365 357,752 +0.35(+11.42%)
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.