Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuityads Holdings (NQ: ATY )

1.600 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 14, 2023 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 (%)
Oct 29, 2021 6.520 6.560 6.320 6.400 252,197 -0.16(-2.44%)
Oct 28, 2021 6.480 6.700 6.260 6.560 270,947 +0.19(+2.98%)
Oct 27, 2021 6.320 6.673 6.290 6.370 240,112 +0.07(+1.11%)
Oct 26, 2021 6.450 6.270 6.300 203,298 -0.14(-2.17%)
Oct 25, 2021 6.450 6.570 6.350 6.440 205,646 +0.02(+0.31%)
Oct 22, 2021 6.910 6.969 6.400 6.420 387,003 -0.60(-8.55%)
Oct 21, 2021 7.130 7.140 6.920 7.020 213,458 -0.11(-1.54%)
Oct 20, 2021 7.200 7.200 7.030 7.130 198,680 -0.07(-0.97%)
Oct 19, 2021 7.080 7.240 6.930 7.200 210,409 +0.23(+3.30%)
Oct 18, 2021 6.820 6.980 6.720 6.970 229,377 +0.14(+2.05%)
Oct 15, 2021 6.660 6.986 6.646 6.830 209,421 +0.23(+3.48%)
Oct 14, 2021 6.700 6.720 6.510 6.600 209,235 +0.05(+0.76%)
Oct 13, 2021 6.400 6.610 6.340 6.550 243,875 +0.26(+4.13%)
Oct 12, 2021 6.350 6.350 6.170 6.290 134,147 +0.12(+1.94%)
Oct 11, 2021 6.360 6.360 6.140 6.170 187,114 -0.01(-0.16%)
Oct 08, 2021 6.350 6.430 6.140 6.180 116,424 -0.19(-2.98%)
Oct 07, 2021 6.270 6.460 6.130 6.370 300,459 +0.22(+3.58%)
Oct 06, 2021 6.110 6.310 5.970 6.150 231,918 -0.13(-2.07%)
Oct 05, 2021 6.500 6.620 6.220 6.280 173,362 -0.14(-2.18%)
Oct 04, 2021 6.760 6.760 6.350 6.420 199,280 -0.37(-5.45%)
Oct 01, 2021 6.730 6.820 6.520 6.790 212,960 +0.10(+1.49%)
Sep 30, 2021 6.500 6.800 6.500 6.690 226,814 +0.21(+3.24%)
Sep 29, 2021 6.710 6.770 6.480 6.480 150,131 -0.13(-1.97%)
Sep 28, 2021 6.950 7.000 6.600 6.610 316,823 -0.47(-6.64%)
Sep 27, 2021 7.090 7.170 6.830 7.080 509,147 +0.00(+0.00%)
Sep 24, 2021 7.300 7.300 7.050 7.080 128,287 -0.32(-4.32%)
Sep 23, 2021 7.510 7.510 7.280 7.400 180,867 -0.05(-0.67%)
Sep 22, 2021 7.190 7.610 7.162 7.450 140,295 +0.28(+3.91%)
Sep 21, 2021 7.110 7.312 7.020 7.170 142,344 +0.12(+1.70%)
Sep 20, 2021 7.150 7.380 6.965 7.050 270,357 -0.56(-7.36%)
Sep 17, 2021 7.510 7.655 7.300 7.610 131,975 +0.10(+1.33%)
Sep 16, 2021 7.400 7.577 7.290 7.510 92,587 +0.06(+0.81%)
Sep 15, 2021 7.280 7.510 7.250 7.450 122,751 +0.14(+1.92%)
Sep 14, 2021 7.510 7.513 7.240 7.310 171,303 -0.20(-2.66%)
Sep 13, 2021 7.810 7.810 7.350 7.510 154,951 -0.18(-2.34%)
Sep 10, 2021 7.600 7.900 7.600 7.690 155,866 +0.09(+1.18%)
Sep 09, 2021 7.750 8.000 7.540 7.600 254,430 -0.20(-2.56%)
Sep 08, 2021 8.020 8.020 7.800 7.800 87,279 -0.22(-2.74%)
Sep 07, 2021 8.530 8.600 8.010 8.020 205,235 -0.57(-6.64%)
Sep 03, 2021 8.390 8.670 8.280 8.590 160,169 +0.19(+2.26%)
Sep 02, 2021 8.370 8.680 8.240 8.400 324,046 +0.03(+0.36%)
Sep 01, 2021 8.130 8.480 8.130 8.370 215,823 +0.21(+2.57%)
Aug 31, 2021 8.140 8.340 8.050 8.160 161,233 -0.07(-0.85%)
Aug 30, 2021 8.150 8.339 8.080 8.230 152,312 +0.03(+0.37%)
Aug 27, 2021 7.890 8.250 7.890 8.200 180,168 +0.31(+3.93%)
Aug 26, 2021 8.030 8.290 7.860 7.890 109,667 -0.24(-2.95%)
Aug 25, 2021 8.230 8.370 8.100 8.130 116,741 -0.18(-2.17%)
Aug 24, 2021 8.200 8.410 8.150 8.310 120,891 +0.16(+1.96%)
Aug 23, 2021 7.990 8.270 7.920 8.150 224,004 +0.42(+5.43%)
Aug 20, 2021 7.750 7.840 7.640 7.730 139,031 -0.03(-0.39%)
Aug 19, 2021 7.730 8.000 7.680 7.760 127,179 -0.13(-1.65%)
Aug 18, 2021 7.900 8.170 7.830 7.890 160,419 -0.11(-1.38%)
Aug 17, 2021 8.320 8.470 7.791 8.000 828,243 -0.54(-6.32%)
Aug 16, 2021 8.540 8.690 8.310 8.540 147,284 +0.00(+0.00%)
Aug 13, 2021 8.900 9.008 8.430 8.540 278,442 -0.48(-5.32%)
Aug 12, 2021 9.320 9.320 8.920 9.020 253,781 -0.30(-3.22%)
Aug 11, 2021 9.130 9.457 8.930 9.320 338,585 +0.20(+2.19%)
Aug 10, 2021 9.770 9.770 8.550 9.120 447,865 +0.17(+1.90%)
Aug 09, 2021 8.600 9.090 8.410 8.950 260,269 +0.40(+4.68%)
Aug 06, 2021 9.130 9.130 8.300 8.550 166,200 -0.25(-2.84%)
Aug 05, 2021 8.200 8.840 8.150 8.800 252,753 +0.66(+8.11%)
Aug 04, 2021 8.180 8.500 8.110 8.140 137,248 -0.31(-3.67%)
Aug 03, 2021 8.250 8.520 7.930 8.450 199,614 +0.27(+3.30%)
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.