Indicators

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

3.190 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.