Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.730	9.100	8.630	8.650	92,799	-0.15(-1.70%)
Apr 28, 2022	9.030	9.030	8.630	8.800	86,485	-0.09(-1.01%)
Apr 27, 2022	8.900	9.100	8.770	8.890	56,994	-0.01(-0.11%)
Apr 26, 2022	9.060	9.060	8.660	8.900	102,215	-0.10(-1.11%)
Apr 25, 2022	8.770	9.450	8.660	9.000	115,341	+0.00(+0.00%)
Apr 22, 2022	9.090	9.120	8.850	9.000	83,332	-0.16(-1.75%)
Apr 21, 2022	9.480	9.870	9.040	9.160	73,563	-0.14(-1.51%)
Apr 20, 2022	9.740	9.930	9.280	9.300	102,478	-0.26(-2.72%)
Apr 19, 2022	9.030	9.690	8.950	9.560	101,282	+0.46(+5.05%)
Apr 18, 2022	9.110	9.200	8.700	9.100	103,340	-0.01(-0.11%)
Apr 14, 2022	8.860	9.630	8.660	9.110	148,826	+0.19(+2.13%)
Apr 13, 2022	8.920	9.100	8.450	8.920	88,892	-0.08(-0.89%)
Apr 12, 2022	9.350	9.600	8.830	9.000	158,580	-0.36(-3.85%)
Apr 11, 2022	9.160	9.630	9.160	9.360	122,654	+0.08(+0.86%)
Apr 08, 2022	9.530	9.530	9.210	9.280	61,822	-0.22(-2.32%)
Apr 07, 2022	10.03	10.03	9.250	9.500	97,426	-0.48(-4.81%)
Apr 06, 2022	9.680	10.10	9.350	9.980	191,611	+0.06(+0.60%)
Apr 05, 2022	9.640	10.04	9.220	9.920	169,820	+0.40(+4.20%)
Apr 04, 2022	9.680	10.15	9.390	9.520	156,177	-0.15(-1.55%)

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.