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 28, 2023	1.520	1.520	1.482	1.500	33,852	+0.01(+0.67%)
Apr 27, 2023	1.440	1.490	1.430	1.490	38,045	+0.06(+4.20%)
Apr 26, 2023	1.460	1.480	1.420	1.430	43,384	-0.03(-2.05%)
Apr 25, 2023	1.450	1.480	1.450	1.460	33,124	+0.00(+0.00%)
Apr 24, 2023	1.530	1.570	1.450	1.460	115,577	-0.10(-6.41%)
Apr 21, 2023	1.430	1.590	1.430	1.560	103,935	+0.10(+6.85%)
Apr 20, 2023	1.430	1.470	1.430	1.460	31,955	+0.01(+0.69%)
Apr 19, 2023	1.450	1.470	1.420	1.450	41,348	+0.00(+0.00%)
Apr 18, 2023	1.470	1.470	1.440	1.450	65,299	-0.01(-0.68%)
Apr 17, 2023	1.470	1.490	1.430	1.460	61,616	-0.04(-2.67%)
Apr 14, 2023	1.600	1.600	1.460	1.500	80,623	-0.06(-3.85%)
Apr 13, 2023	1.560	1.620	1.500	1.560	182,893	-0.02(-1.27%)
Apr 12, 2023	1.610	1.610	1.560	1.580	51,438	+0.00(+0.00%)
Apr 11, 2023	1.580	1.625	1.560	1.580	82,588	-0.01(-0.63%)
Apr 10, 2023	1.600	1.620	1.550	1.590	69,531	-0.02(-1.24%)
Apr 06, 2023	1.580	1.629	1.540	1.610	53,950	+0.03(+1.90%)
Apr 05, 2023	1.610	1.620	1.550	1.580	34,625	-0.01(-0.63%)
Apr 04, 2023	1.640	1.650	1.560	1.590	84,743	-0.05(-3.05%)

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.