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 )

3.200 +0.010 (+0.31%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 7, 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%)
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.