Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.370	4.970		4.970	56,203	+0.60(+13.73%)
Jan 28, 2022	4.230	4.370	4.155	4.370	36,909	+0.08(+1.86%)
Jan 27, 2022	4.610	4.630	4.190	4.290	57,335	-0.31(-6.74%)
Jan 26, 2022	4.580	4.720	4.400	4.600	58,640	+0.14(+3.14%)
Jan 25, 2022	4.980	4.980	4.365	4.460	84,018	-0.46(-9.35%)
Jan 24, 2022	4.550	4.990	4.106	4.920	129,936	+0.27(+5.81%)
Jan 21, 2022	4.700	4.820	4.430	4.650	152,718	-0.09(-1.90%)
Jan 20, 2022	5.000	5.220	4.700	4.740	171,704	-0.20(-4.05%)
Jan 19, 2022	5.410	5.430	4.900	4.940	181,708	-0.42(-7.84%)
Jan 18, 2022	5.540	5.920	5.280	5.360	245,113	-0.10(-1.83%)
Jan 14, 2022				5.460	0	+0.12(+2.25%)
Jan 13, 2022	5.260	5.440	5.050	5.340	113,074	+0.03(+0.56%)
Jan 12, 2022	5.620	5.620	5.270	5.310	56,012	-0.29(-5.18%)
Jan 11, 2022	5.450	5.890	5.400	5.600	122,112	+0.18(+3.32%)
Jan 10, 2022	5.610	5.800	5.250	5.420	113,140	-0.31(-5.41%)
Jan 07, 2022	5.730	5.875	5.530	5.730	119,472	-0.06(-1.04%)
Jan 06, 2022	5.960	6.050	5.600	5.790	167,654	-0.26(-4.30%)
Jan 05, 2022	6.400	6.400	5.919	6.050	268,594	+0.04(+0.67%)
Jan 04, 2022	6.500	6.680	5.970	6.010	298,645	-0.43(-6.68%)
Jan 03, 2022	5.910	6.450	5.870	6.440	410,350	+0.57(+9.71%)
Dec 31, 2021	5.950	6.500	5.460	5.870	686,318	+0.35(+6.34%)
Dec 30, 2021	6.300	6.300	5.470	5.520	456,148	-0.57(-9.36%)
Dec 29, 2021	7.000	7.130	6.020	6.090	243,935	-0.89(-12.75%)
Dec 28, 2021	9.010	9.055	6.900	6.980	211,245	-1.98(-22.10%)
Dec 27, 2021	10.03	10.24	8.780	8.960	133,935	-1.25(-12.24%)

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.

AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )

Historical Prices

Sections

Services

Statesman Examiner