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 )

3.180 +0.010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Sep 01, 2023 1.340 1.370 1.335 1.350 63,658 -0.01(-0.74%)
Aug 31, 2023 1.380 1.385 1.350 1.360 57,330 +0.01(+0.74%)
Aug 30, 2023 1.380 1.380 1.310 1.350 86,720 +0.02(+1.12%)
Aug 29, 2023 1.340 1.340 1.320 1.335 122,946 +0.00(+0.00%)
Aug 28, 2023 1.330 1.350 1.320 1.335 95,309 -0.02(-1.11%)
Aug 25, 2023 1.360 1.410 1.300 1.350 155,294 -0.02(-1.46%)
Aug 24, 2023 1.370 1.380 1.350 1.370 28,440 -0.01(-0.72%)
Aug 23, 2023 1.340 1.400 1.331 1.380 57,991 +0.01(+0.73%)
Aug 22, 2023 1.390 1.390 1.320 1.370 62,609 +0.01(+0.74%)
Aug 21, 2023 1.360 1.370 1.330 1.360 65,752 +0.00(+0.00%)
Aug 18, 2023 1.370 1.390 1.330 1.360 47,799 -0.01(-0.73%)
Aug 17, 2023 1.390 1.430 1.360 1.370 53,569 -0.01(-0.72%)
Aug 16, 2023 1.380 1.410 1.360 1.380 103,538 -0.02(-1.43%)
Aug 15, 2023 1.400 1.430 1.400 1.400 52,143 +0.00(+0.00%)
Aug 14, 2023 1.450 1.455 1.400 1.400 67,351 -0.03(-2.10%)
Aug 11, 2023 1.440 1.450 1.360 1.430 129,771 +0.00(+0.00%)
Aug 10, 2023 1.470 1.520 1.395 1.430 351,009 -0.04(-2.72%)
Aug 09, 2023 1.660 1.660 1.450 1.470 174,510 -0.17(-10.37%)
Aug 08, 2023 1.630 1.730 1.630 1.640 198,914 -0.01(-0.61%)
Aug 07, 2023 1.620 1.730 1.600 1.650 313,737 +0.00(+0.00%)
Aug 04, 2023 1.630 1.680 1.620 1.650 174,104 +0.02(+1.23%)
Aug 03, 2023 1.580 1.665 1.560 1.630 179,806 +0.06(+3.82%)
Aug 02, 2023 1.610 1.610 1.560 1.570 117,995 -0.04(-2.48%)
Aug 01, 2023 1.620 1.628 1.560 1.610 92,968 -0.01(-0.62%)
Jul 31, 2023 1.570 1.640 1.570 1.620 167,716 +0.05(+3.18%)
Jul 28, 2023 1.490 1.600 1.480 1.570 130,704 +0.10(+6.80%)
Jul 27, 2023 1.500 1.500 1.450 1.470 74,983 -0.02(-1.34%)
Jul 26, 2023 1.450 1.490 1.440 1.490 51,804 +0.05(+3.47%)
Jul 25, 2023 1.450 1.470 1.433 1.440 37,065 -0.02(-1.37%)
Jul 24, 2023 1.480 1.500 1.450 1.460 89,229 -0.04(-2.67%)
Jul 21, 2023 1.470 1.530 1.453 1.500 82,109 +0.00(+0.00%)
Jul 20, 2023 1.510 1.510 1.431 1.500 113,514 +0.01(+0.67%)
Jul 19, 2023 1.470 1.505 1.430 1.490 237,967 +0.04(+2.76%)
Jul 18, 2023 1.510 1.520 1.420 1.450 260,258 -0.05(-3.33%)
Jul 17, 2023 1.420 1.560 1.370 1.500 2,160,748 +0.11(+7.91%)
Jul 14, 2023 1.270 1.420 1.250 1.390 1,713,054 +0.08(+6.11%)
Jul 13, 2023 1.270 1.310 1.260 1.310 822,733 +0.03(+2.34%)
Jul 12, 2023 1.290 1.310 1.150 1.280 2,160,281 -0.02(-1.54%)
Jul 11, 2023 1.420 1.425 1.280 1.300 825,395 -0.12(-8.45%)
Jul 10, 2023 1.390 1.450 1.380 1.420 179,932 +0.01(+0.71%)
Jul 07, 2023 1.400 1.420 1.380 1.410 109,038 +0.01(+0.71%)
Jul 06, 2023 1.440 1.440 1.370 1.400 133,946 -0.04(-2.78%)
Jul 05, 2023 1.370 1.470 1.370 1.440 362,509 +0.07(+5.11%)
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.