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 (%)
Sep 29, 2023	1.240	1.340	1.230	1.290	43,605	+0.05(+4.03%)
Sep 28, 2023	1.290	1.350	1.218	1.240	83,680	+0.03(+2.48%)
Sep 27, 2023	1.190	1.280	1.190	1.210	68,138	+0.04(+3.42%)
Sep 26, 2023	1.150	1.200	1.150	1.170	55,438	-0.01(-0.85%)
Sep 25, 2023	1.220	1.200	1.180	1.180	50,927	-0.03(-2.48%)
Sep 22, 2023	1.200	1.240	1.200	1.210	29,752	-0.01(-0.82%)
Sep 21, 2023	1.220	1.238	1.200	1.220	20,173	+0.02(+1.67%)
Sep 20, 2023	1.237	1.237	1.200	1.200	35,481	-0.01(-0.83%)
Sep 19, 2023	1.250	1.270	1.200	1.210	21,332	-0.02(-1.63%)
Sep 18, 2023	1.200	1.250	1.180	1.230	88,251	+0.05(+4.24%)
Sep 15, 2023	1.270	1.270	1.180	1.180	194,563	-0.07(-5.60%)
Sep 14, 2023	1.250	1.260	1.220	1.250	33,349	+0.01(+0.81%)
Sep 13, 2023	1.270	1.272	1.220	1.240	22,716	-0.03(-2.36%)
Sep 12, 2023	1.270	1.300	1.262	1.270	27,065	+0.01(+0.79%)
Sep 11, 2023	1.240	1.290	1.240	1.260	48,121	+0.00(+0.00%)
Sep 08, 2023	1.160	1.270	1.150	1.260	127,436	+0.10(+8.62%)
Sep 07, 2023	1.200	1.220	1.150	1.160	273,485	-0.04(-3.33%)
Sep 06, 2023	1.230	1.280	1.200	1.200	226,518	-0.03(-2.44%)
Sep 05, 2023	1.340	1.370	1.220	1.230	293,469	-0.12(-8.89%)

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.