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 )

3.190 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 31, 2024 2.840 2.850 2.620 2.720 170,891 -0.12(-4.23%)
Jan 30, 2024 2.840 2.860 2.762 2.840 257,951 +0.00(+0.00%)
Jan 29, 2024 2.840 2.890 2.740 2.840 242,706 -0.01(-0.35%)
Jan 26, 2024 2.910 3.020 2.760 2.850 338,206 -0.03(-1.04%)
Jan 25, 2024 2.820 3.000 2.700 2.880 454,139 +0.10(+3.60%)
Jan 24, 2024 2.570 2.800 2.510 2.780 345,831 +0.21(+8.17%)
Jan 23, 2024 2.540 2.660 2.520 2.570 298,637 +0.07(+2.80%)
Jan 22, 2024 2.440 2.540 2.310 2.500 416,412 +0.19(+8.23%)
Jan 19, 2024 2.280 2.350 2.191 2.310 178,733 +0.06(+2.67%)
Jan 18, 2024 2.000 2.350 1.990 2.250 370,611 +0.02(+0.90%)
Jan 17, 2024 2.060 2.350 1.942 2.230 397,724 +0.19(+9.31%)
Jan 16, 2024 1.900 2.140 1.800 2.040 221,185 +0.15(+7.94%)
Jan 12, 2024 1.920 1.940 1.850 1.890 59,372 -0.06(-3.08%)
Jan 11, 2024 2.140 2.190 1.910 1.950 152,220 -0.17(-8.02%)
Jan 10, 2024 2.070 2.300 1.900 2.120 550,387 +0.06(+2.91%)
Jan 09, 2024 1.990 2.100 1.850 2.060 505,448 +0.10(+5.10%)
Jan 08, 2024 1.680 2.260 1.660 1.960 1,215,620 +0.11(+5.95%)
Jan 05, 2024 1.480 1.860 1.470 1.850 756,023 +0.36(+24.16%)
Jan 04, 2024 1.410 1.510 1.410 1.490 195,596 +0.07(+4.93%)
Jan 03, 2024 1.460 1.520 1.380 1.420 298,807 -0.03(-2.07%)
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.