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 (%)
May 31, 2022 9.200 9.430 9.150 9.410 392,338 +0.09(+0.97%)
May 27, 2022 9.060 9.460 8.860 9.320 86,540 +0.35(+3.90%)
May 26, 2022 8.960 9.060 8.650 8.970 63,605 +0.19(+2.16%)
May 25, 2022 8.870 8.980 8.595 8.780 113,893 +0.02(+0.23%)
May 24, 2022 8.690 9.000 8.358 8.760 139,894 -0.05(-0.57%)
May 23, 2022 8.830 9.240 8.520 8.810 113,023 +0.18(+2.09%)
May 20, 2022 8.980 9.190 8.430 8.630 120,114 -0.07(-0.80%)
May 19, 2022 8.760 9.180 8.680 8.700 90,854 +0.05(+0.58%)
May 18, 2022 8.940 9.490 8.530 8.650 77,140 -0.30(-3.35%)
May 17, 2022 8.830 9.230 8.695 8.950 108,353 +0.15(+1.70%)
May 16, 2022 9.100 9.660 8.730 8.800 124,741 -0.46(-4.97%)
May 13, 2022 8.550 9.470 8.500 9.260 202,793 +0.82(+9.72%)
May 12, 2022 6.980 8.650 5.590 8.440 234,511 +0.69(+8.90%)
May 11, 2022 7.300 7.925 7.300 7.750 47,914 +0.43(+5.87%)
May 10, 2022 8.240 8.350 6.865 7.320 165,098 -0.64(-8.04%)
May 09, 2022 8.400 8.410 7.530 7.960 107,390 -0.39(-4.67%)
May 06, 2022 8.400 8.490 8.000 8.350 39,577 -0.19(-2.22%)
May 05, 2022 8.620 8.620 8.220 8.540 49,134 -0.14(-1.61%)
May 04, 2022 8.910 8.910 8.150 8.680 45,631 -0.08(-0.91%)
May 03, 2022 8.790 8.870 8.340 8.760 53,571 +0.05(+0.57%)
May 02, 2022 8.690 8.900 8.310 8.710 60,677 +0.06(+0.69%)
Apr 29, 2022 8.730 9.100 8.630 8.650 92,799 -0.15(-1.70%)
Apr 28, 2022 9.030 9.030 8.630 8.800 86,485 -0.09(-1.01%)
Apr 27, 2022 8.900 9.100 8.770 8.890 56,994 -0.01(-0.11%)
Apr 26, 2022 9.060 9.060 8.660 8.900 102,215 -0.10(-1.11%)
Apr 25, 2022 8.770 9.450 8.660 9.000 115,341 +0.00(+0.00%)
Apr 22, 2022 9.090 9.120 8.850 9.000 83,332 -0.16(-1.75%)
Apr 21, 2022 9.480 9.870 9.040 9.160 73,563 -0.14(-1.51%)
Apr 20, 2022 9.740 9.930 9.280 9.300 102,478 -0.26(-2.72%)
Apr 19, 2022 9.030 9.690 8.950 9.560 101,282 +0.46(+5.05%)
Apr 18, 2022 9.110 9.200 8.700 9.100 103,340 -0.01(-0.11%)
Apr 14, 2022 8.860 9.630 8.660 9.110 148,826 +0.19(+2.13%)
Apr 13, 2022 8.920 9.100 8.450 8.920 88,892 -0.08(-0.89%)
Apr 12, 2022 9.350 9.600 8.830 9.000 158,580 -0.36(-3.85%)
Apr 11, 2022 9.160 9.630 9.160 9.360 122,654 +0.08(+0.86%)
Apr 08, 2022 9.530 9.530 9.210 9.280 61,822 -0.22(-2.32%)
Apr 07, 2022 10.03 10.03 9.250 9.500 97,426 -0.48(-4.81%)
Apr 06, 2022 9.680 10.10 9.350 9.980 191,611 +0.06(+0.60%)
Apr 05, 2022 9.640 10.04 9.220 9.920 169,820 +0.40(+4.20%)
Apr 04, 2022 9.680 10.15 9.390 9.520 156,177 -0.15(-1.55%)
Apr 01, 2022 9.830 10.50 9.500 9.670 332,621 -0.17(-1.73%)
Mar 31, 2022 9.780 10.27 9.396 9.840 306,154 -0.01(-0.10%)
Mar 30, 2022 9.080 10.38 9.060 9.850 259,016 +0.81(+8.96%)
Mar 29, 2022 8.770 9.450 8.531 9.040 245,591 +0.19(+2.15%)
Mar 28, 2022 7.660 9.000 7.570 8.850 217,302 +1.09(+14.05%)
Mar 25, 2022 7.840 7.950 7.320 7.760 123,497 -0.21(-2.63%)
Mar 24, 2022 7.940 8.203 7.765 7.970 259,548 +0.28(+3.64%)
Mar 23, 2022 10.27 10.60 7.650 7.690 834,115 -2.71(-26.06%)
Mar 22, 2022 10.42 10.85 10.16 10.40 430,781 -0.15(-1.42%)
Mar 21, 2022 10.32 11.00 9.630 10.55 576,481 +0.80(+8.21%)
Mar 18, 2022 9.360 9.930 9.060 9.750 3,006,241 +0.25(+2.63%)
Mar 17, 2022 9.350 10.00 9.285 9.500 481,069 -0.06(-0.63%)
Mar 16, 2022 9.280 9.950 9.090 9.560 474,977 +0.10(+1.06%)
Mar 15, 2022 9.390 10.00 9.284 9.460 291,093 +0.25(+2.71%)
Mar 14, 2022 9.410 9.830 8.764 9.210 301,622 -0.36(-3.76%)
Mar 11, 2022 9.880 11.10 9.300 9.570 485,939 -0.35(-3.53%)
Mar 10, 2022 9.600 9.990 9.548 9.920 275,295 +0.31(+3.23%)
Mar 09, 2022 9.670 10.00 9.250 9.610 259,542 -0.18(-1.84%)
Mar 08, 2022 9.580 10.00 9.030 9.790 442,683 +0.39(+4.15%)
Mar 07, 2022 7.590 9.880 7.300 9.400 620,885 +2.16(+29.83%)
Mar 04, 2022 7.830 7.830 6.220 7.240 229,126 +0.10(+1.40%)
Mar 03, 2022 7.400 7.770 7.120 7.140 116,163 -0.25(-3.38%)
Mar 02, 2022 7.930 8.200 7.300 7.390 84,661 -0.51(-6.46%)
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.