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 (%)
May 31, 2023 1.580 1.780 1.550 1.750 207,362 +0.17(+10.76%)
May 30, 2023 1.650 1.650 1.510 1.580 124,296 -0.07(-4.24%)
May 26, 2023 1.560 1.660 1.510 1.650 195,257 +0.09(+5.77%)
May 25, 2023 1.530 1.580 1.490 1.560 69,114 +0.05(+3.31%)
May 24, 2023 1.530 1.530 1.490 1.510 52,814 -0.03(-1.95%)
May 23, 2023 1.460 1.560 1.450 1.540 152,123 +0.07(+4.76%)
May 22, 2023 1.440 1.480 1.423 1.470 120,920 +0.03(+2.08%)
May 19, 2023 1.450 1.450 1.350 1.440 106,602 +0.04(+2.86%)
May 18, 2023 1.370 1.410 1.328 1.400 119,909 +0.02(+1.45%)
May 17, 2023 1.390 1.390 1.350 1.380 58,860 -0.01(-0.72%)
May 16, 2023 1.380 1.400 1.345 1.390 63,688 +0.03(+2.21%)
May 15, 2023 1.280 1.380 1.200 1.360 168,075 +0.06(+4.62%)
May 12, 2023 1.340 1.370 1.300 1.300 235,982 -0.07(-5.11%)
May 11, 2023 1.380 1.390 1.325 1.370 113,789 -0.03(-2.14%)
May 10, 2023 1.400 1.410 1.290 1.400 153,741 -0.05(-3.45%)
May 09, 2023 1.400 1.450 1.375 1.450 47,636 +0.04(+2.84%)
May 08, 2023 1.440 1.470 1.400 1.410 63,841 -0.05(-3.42%)
May 05, 2023 1.460 1.470 1.410 1.460 54,553 +0.02(+1.39%)
May 04, 2023 1.450 1.460 1.380 1.440 55,424 +0.01(+0.70%)
May 03, 2023 1.450 1.480 1.400 1.430 61,379 -0.04(-2.72%)
May 02, 2023 1.510 1.510 1.440 1.470 50,718 -0.03(-2.00%)
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.