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 (%)
Dec 29, 2023	1.430	1.579	1.400	1.450	426,417	+0.04(+2.84%)
Dec 28, 2023	1.440	1.480	1.360	1.410	142,670	+0.01(+0.71%)
Dec 27, 2023	1.380	1.410	1.340	1.400	57,428	+0.02(+1.45%)
Dec 26, 2023	1.440	1.440	1.340	1.380	69,299	-0.01(-0.72%)
Dec 22, 2023	1.510	1.560	1.320	1.390	143,948	-0.12(-7.95%)
Dec 21, 2023	1.500	1.580	1.430	1.510	137,857	-0.01(-0.66%)
Dec 20, 2023	1.510	1.520	1.460	1.520	88,098	+0.01(+0.66%)
Dec 19, 2023	1.380	1.550	1.320	1.510	248,858	+0.13(+9.42%)
Dec 18, 2023	1.390	1.400	1.320	1.380	85,774	-0.01(-0.72%)
Dec 15, 2023	1.300	1.420	1.300	1.390	157,595	+0.06(+4.51%)
Dec 14, 2023	1.350	1.350	1.280	1.330	70,315	+0.01(+0.76%)
Dec 13, 2023	1.270	1.350	1.270	1.320	81,914	+0.02(+1.54%)
Dec 12, 2023	1.300	1.340	1.275	1.300	111,281	+0.00(+0.00%)
Dec 11, 2023	1.320	1.350	1.280	1.300	80,674	-0.04(-2.99%)
Dec 08, 2023	1.280	1.340	1.270	1.340	56,395	+0.04(+3.08%)
Dec 07, 2023	1.350	1.408	1.290	1.300	63,171	-0.03(-2.26%)
Dec 06, 2023	1.270	1.350	1.230	1.330	124,664	+0.06(+4.72%)
Dec 05, 2023	1.290	1.310	1.240	1.270	68,342	-0.03(-2.31%)
Dec 04, 2023	1.340	1.350	1.270	1.300	126,808	-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.