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 (%)
Apr 14, 2023 1.600 0 +0.03(+1.91%)
Apr 13, 2023 1.590 1.630 1.560 1.570 78,189 -0.03(-1.88%)
Apr 12, 2023 1.590 1.620 1.580 1.600 14,358 +0.04(+2.56%)
Apr 11, 2023 1.590 1.670 1.560 1.560 52,324 +0.04(+2.63%)
Apr 10, 2023 1.610 1.670 1.520 1.520 76,551 -0.05(-3.18%)
Apr 06, 2023 1.530 1.615 1.520 1.570 37,153 +0.04(+2.61%)
Apr 05, 2023 1.550 1.600 1.530 1.530 38,689 +0.01(+0.66%)
Apr 04, 2023 1.560 1.600 1.520 1.520 51,564 -0.05(-3.18%)
Apr 03, 2023 1.590 1.640 1.510 1.570 38,318 -0.02(-1.26%)
Mar 31, 2023 1.540 1.600 1.510 1.590 23,928 +0.06(+3.58%)
Mar 30, 2023 1.540 1.540 1.500 1.535 38,543 +0.01(+0.99%)
Mar 29, 2023 1.520 1.535 1.510 1.520 58,468 -0.04(-2.56%)
Mar 28, 2023 1.550 1.570 1.500 1.560 43,228 +0.01(+0.65%)
Mar 27, 2023 1.530 1.565 1.510 1.550 15,712 +0.00(+0.00%)
Mar 24, 2023 1.510 1.570 1.510 1.550 62,888 +0.00(+0.00%)
Mar 23, 2023 1.520 1.550 1.500 1.550 39,411 +0.01(+0.65%)
Mar 22, 2023 1.610 1.610 1.530 1.540 59,703 -0.02(-1.28%)
Mar 21, 2023 1.530 1.590 1.520 1.560 30,972 +0.03(+1.96%)
Mar 20, 2023 1.580 1.580 1.510 1.530 32,531 -0.00(-0.33%)
Mar 17, 2023 1.520 1.550 1.500 1.535 44,769 -0.02(-0.97%)
Mar 16, 2023 1.540 1.570 1.450 1.550 104,415 +0.01(+0.65%)
Mar 15, 2023 1.560 1.585 1.500 1.540 74,865 -0.07(-4.35%)
Mar 14, 2023 1.590 1.640 1.545 1.610 86,584 +0.02(+1.26%)
Mar 13, 2023 1.450 1.590 1.450 1.590 213,805 +0.11(+7.43%)
Mar 10, 2023 1.610 1.640 1.460 1.480 134,599 -0.15(-9.20%)
Mar 09, 2023 1.650 1.850 1.610 1.630 184,033 +0.03(+1.87%)
Mar 08, 2023 1.580 1.670 1.570 1.600 47,783 +0.00(+0.26%)
Mar 07, 2023 1.610 1.620 1.574 1.596 36,605 -0.05(-3.28%)
Mar 06, 2023 1.730 1.730 1.550 1.650 99,266 -0.04(-2.37%)
Mar 03, 2023 1.690 1.710 1.627 1.690 26,982 +0.01(+0.60%)
Mar 02, 2023 1.630 1.680 1.627 1.680 16,839 +0.02(+1.20%)
Mar 01, 2023 1.630 1.690 1.600 1.660 17,161 +0.04(+2.47%)
Feb 28, 2023 1.560 1.620 1.520 1.620 60,660 +0.04(+2.54%)
Feb 27, 2023 1.630 1.690 1.570 1.580 75,895 -0.05(-3.07%)
Feb 24, 2023 1.680 1.680 1.610 1.630 29,642 -0.11(-6.08%)
Feb 23, 2023 1.700 1.736 1.642 1.736 46,740 +0.03(+1.50%)
Feb 22, 2023 1.720 1.754 1.700 1.710 23,492 -0.01(-0.58%)
Feb 21, 2023 1.720 1.940 1.720 1.720 23,592 -0.05(-2.82%)
Feb 17, 2023 1.810 1.830 1.770 1.770 34,081 -0.08(-4.58%)
Feb 16, 2023 1.820 1.910 1.820 1.855 42,268 -0.03(-1.85%)
Feb 15, 2023 1.840 1.970 1.820 1.890 21,899 +0.06(+3.28%)
Feb 14, 2023 1.740 1.830 1.710 1.830 13,322 +0.11(+6.40%)
Feb 13, 2023 1.720 1.757 1.700 1.720 53,584 -0.03(-1.43%)
Feb 10, 2023 1.710 1.745 1.695 1.745 23,717 +0.01(+0.29%)
Feb 09, 2023 1.790 1.805 1.706 1.740 79,784 -0.07(-3.87%)
Feb 08, 2023 1.780 1.810 1.760 1.810 32,981 +0.02(+1.12%)
Feb 07, 2023 1.790 1.830 1.766 1.790 37,931 +0.02(+1.13%)
Feb 06, 2023 1.850 1.870 1.760 1.770 29,253 -0.06(-3.28%)
Feb 03, 2023 1.890 1.890 1.720 1.830 65,051 -0.08(-4.19%)
Feb 02, 2023 1.850 1.950 1.850 1.910 87,428 +0.11(+6.11%)
Feb 01, 2023 1.780 1.860 1.750 1.800 128,522 +0.03(+1.69%)
Jan 31, 2023 1.770 1.840 1.740 1.770 35,321 +0.02(+1.15%)
Jan 30, 2023 1.740 1.750 1.700 1.750 23,419 -0.02(-1.13%)
Jan 27, 2023 1.770 1.783 1.740 1.770 33,958 +0.02(+1.14%)
Jan 26, 2023 1.770 1.810 1.720 1.750 21,533 -0.04(-2.23%)
Jan 25, 2023 1.750 1.790 1.680 1.790 46,790 +0.06(+3.47%)
Jan 24, 2023 1.730 1.800 1.700 1.730 50,390 +0.00(+0.00%)
Jan 23, 2023 1.750 1.790 1.660 1.730 77,913 -0.02(-1.14%)
Jan 20, 2023 1.720 1.750 1.660 1.750 100,071 +0.08(+4.79%)
Jan 19, 2023 1.720 1.720 1.633 1.670 47,430 -0.04(-2.34%)
Jan 18, 2023 1.750 1.750 1.669 1.710 108,365 -0.01(-0.58%)
Jan 17, 2023 1.620 1.727 1.620 1.720 109,305 +0.13(+8.18%)
Jan 13, 2023 1.630 1.639 1.580 1.590 120,243 -0.05(-3.05%)
Jan 12, 2023 1.660 1.660 1.600 1.640 31,324 -0.01(-0.61%)
Jan 11, 2023 1.600 1.650 1.600 1.650 46,828 +0.03(+1.85%)
Jan 10, 2023 1.640 1.679 1.620 1.620 33,066 -0.04(-2.36%)
Jan 09, 2023 1.670 1.710 1.650 1.659 24,595 -0.01(-0.65%)
Jan 06, 2023 1.610 1.670 1.590 1.670 32,344 +0.04(+2.77%)
Jan 05, 2023 1.630 1.660 1.570 1.625 40,813 +0.00(+0.31%)
Jan 04, 2023 1.620 1.669 1.600 1.620 83,931 +0.04(+2.21%)
Jan 03, 2023 1.600 1.659 1.550 1.585 122,323 +0.03(+2.26%)
Dec 30, 2022 1.490 1.562 1.490 1.550 89,110 +0.03(+1.97%)
Dec 29, 2022 1.430 1.550 1.430 1.520 60,150 +0.08(+5.56%)
Dec 28, 2022 1.450 1.470 1.420 1.440 109,649 -0.01(-0.88%)
Dec 27, 2022 1.470 1.490 1.420 1.453 30,946 -0.01(-0.49%)
Dec 23, 2022 1.470 1.494 1.448 1.460 45,377 -0.03(-2.01%)
Dec 22, 2022 1.530 1.530 1.430 1.490 93,914 -0.03(-1.97%)
Dec 21, 2022 1.510 1.550 1.510 1.520 67,048 -0.04(-2.56%)
Dec 20, 2022 1.550 1.590 1.520 1.560 69,537 +0.01(+0.65%)
Dec 19, 2022 1.590 1.639 1.550 1.550 32,912 -0.05(-3.13%)
Dec 16, 2022 1.650 1.650 1.580 1.600 69,784 -0.06(-3.61%)
Dec 15, 2022 1.709 1.711 1.630 1.660 81,479 -0.09(-5.14%)
Dec 14, 2022 1.780 1.810 1.730 1.750 75,087 -0.01(-0.57%)
Dec 13, 2022 1.790 1.850 1.720 1.760 34,287 -0.01(-0.56%)
Dec 12, 2022 1.760 1.800 1.735 1.770 46,560 -0.01(-0.56%)
Dec 09, 2022 1.770 1.810 1.760 1.780 31,677 +0.03(+1.71%)
Dec 08, 2022 1.790 1.900 1.750 1.750 116,483 -0.11(-5.91%)
Dec 07, 2022 1.830 1.880 1.820 1.860 34,361 +0.06(+3.33%)
Dec 06, 2022 1.840 1.870 1.780 1.800 29,785 -0.06(-3.23%)
Dec 05, 2022 1.980 1.980 1.830 1.860 31,412 -0.13(-6.53%)
Dec 02, 2022 1.880 2.000 1.832 1.990 54,452 +0.09(+4.74%)
Dec 01, 2022 1.790 1.900 1.790 1.900 55,508 +0.11(+6.15%)
Nov 30, 2022 1.750 1.830 1.750 1.790 45,730 +0.01(+0.56%)
Nov 29, 2022 1.800 1.820 1.760 1.780 7,642 +0.00(+0.00%)
Nov 28, 2022 1.830 1.850 1.780 1.780 30,998 -0.03(-1.66%)
Nov 25, 2022 1.840 1.840 1.770 1.810 11,996 -0.02(-1.36%)
Nov 23, 2022 1.650 1.850 1.650 1.835 33,882 +0.16(+9.23%)
Nov 22, 2022 1.640 1.710 1.635 1.680 27,629 +0.02(+1.20%)
Nov 21, 2022 1.620 1.690 1.560 1.660 34,624 +0.01(+0.61%)
Nov 18, 2022 1.660 1.677 1.612 1.650 21,652 -0.01(-0.60%)
Nov 17, 2022 1.630 1.720 1.612 1.660 20,178 -0.01(-0.60%)
Nov 16, 2022 1.700 1.700 1.620 1.670 16,727 -0.04(-2.34%)
Nov 15, 2022 1.600 1.780 1.600 1.710 59,490 +0.13(+8.23%)
Nov 14, 2022 1.520 1.680 1.500 1.580 82,237 +0.03(+1.94%)
Nov 11, 2022 1.560 1.590 1.510 1.550 53,010 +0.00(+0.00%)
Nov 10, 2022 1.680 1.750 1.520 1.550 197,918 +0.07(+4.73%)
Nov 09, 2022 1.450 1.531 1.380 1.480 319,207 +0.03(+2.07%)
Nov 08, 2022 1.450 1.480 1.410 1.450 146,737 -0.01(-0.34%)
Nov 07, 2022 1.500 1.540 1.410 1.455 461,704 -0.02(-1.69%)
Nov 04, 2022 1.460 1.530 1.460 1.480 89,697 +0.02(+1.37%)
Nov 03, 2022 1.530 1.530 1.440 1.460 128,812 -0.05(-3.31%)
Nov 02, 2022 1.560 1.595 1.510 1.510 43,736 -0.07(-4.43%)
Nov 01, 2022 1.610 1.620 1.570 1.580 13,536 +0.00(+0.00%)
Oct 31, 2022 1.570 1.600 1.520 1.580 40,484 +0.01(+0.93%)
Oct 28, 2022 1.560 1.615 1.560 1.565 28,491 -0.00(-0.29%)
Oct 27, 2022 1.550 1.630 1.550 1.570 21,067 -0.02(-1.26%)
Oct 26, 2022 1.610 1.640 1.580 1.590 17,646 -0.02(-1.24%)
Oct 25, 2022 1.570 1.640 1.570 1.610 37,362 +0.02(+1.26%)
Oct 24, 2022 1.600 1.631 1.590 1.590 30,384 -0.03(-1.85%)
Oct 21, 2022 1.610 1.640 1.610 1.620 36,977 -0.02(-1.22%)
Oct 20, 2022 1.600 1.670 1.600 1.640 9,717 +0.03(+1.86%)
Oct 19, 2022 1.650 1.660 1.610 1.610 8,401 -0.05(-3.01%)
Oct 18, 2022 1.600 1.760 1.600 1.660 27,242 +0.07(+4.40%)
Oct 17, 2022 1.600 1.730 1.590 1.590 20,870 +0.01(+0.63%)
Oct 14, 2022 1.620 1.620 1.570 1.580 12,135 -0.01(-0.63%)
Oct 13, 2022 1.510 1.690 1.510 1.590 30,311 +0.01(+0.63%)
Oct 12, 2022 1.570 1.640 1.560 1.580 6,646 -0.01(-0.94%)
Oct 11, 2022 1.670 1.670 1.570 1.595 57,463 -0.04(-2.74%)
Oct 10, 2022 1.680 1.687 1.595 1.640 38,685 -0.07(-4.09%)
Oct 07, 2022 1.720 1.720 1.670 1.710 34,670 -0.04(-2.29%)
Oct 06, 2022 1.790 1.790 1.741 1.750 11,764 -0.04(-2.23%)
Oct 05, 2022 1.800 1.800 1.750 1.790 25,251 -0.05(-2.72%)
Oct 04, 2022 1.800 1.850 1.780 1.840 27,813 +0.05(+2.79%)
Oct 03, 2022 1.780 1.800 1.670 1.790 104,384 +0.07(+4.07%)
Sep 30, 2022 1.740 1.830 1.720 1.720 16,982 -0.03(-1.71%)
Sep 29, 2022 1.817 1.817 1.746 1.750 16,495 -0.07(-3.85%)
Sep 28, 2022 1.750 1.860 1.724 1.820 27,617 +0.08(+4.60%)
Sep 27, 2022 1.890 1.900 1.720 1.740 96,262 -0.09(-4.92%)
Sep 26, 2022 1.910 1.940 1.810 1.830 47,722 -0.02(-1.08%)
Sep 23, 2022 1.840 1.890 1.800 1.850 48,483 -0.04(-2.12%)
Sep 22, 2022 2.020 2.020 1.890 1.890 45,505 -0.14(-6.90%)
Sep 21, 2022 2.040 2.060 2.000 2.030 35,314 +0.01(+0.50%)
Sep 20, 2022 2.080 2.080 2.010 2.020 22,899 -0.07(-3.34%)
Sep 19, 2022 2.080 2.100 2.060 2.090 7,913 -0.03(-1.42%)
Sep 16, 2022 2.150 2.150 2.040 2.120 30,073 -0.04(-1.85%)
Sep 15, 2022 2.210 2.210 2.140 2.160 21,860 -0.01(-0.46%)
Sep 14, 2022 2.210 2.220 2.160 2.170 13,309 -0.04(-1.81%)
Sep 13, 2022 2.160 2.260 2.160 2.210 16,706 -0.04(-1.78%)
Sep 12, 2022 2.310 2.360 2.250 2.250 21,619 -0.04(-1.75%)
Sep 09, 2022 2.310 2.320 2.265 2.290 43,833 +0.10(+4.57%)
Sep 08, 2022 2.100 2.210 2.100 2.190 37,612 +0.04(+1.86%)
Sep 07, 2022 2.070 2.175 2.070 2.150 19,208 +0.05(+2.38%)
Sep 06, 2022 2.120 2.180 2.100 2.100 12,131 -0.05(-2.55%)
Sep 02, 2022 2.200 2.225 2.125 2.155 15,099 +0.05(+2.62%)
Sep 01, 2022 2.190 2.200 2.100 2.100 31,739 -0.05(-2.33%)
Aug 31, 2022 2.180 2.293 2.150 2.150 24,911 +0.00(+0.00%)
Aug 30, 2022 2.200 2.200 2.150 2.150 23,784 -0.05(-2.27%)
Aug 29, 2022 2.321 2.355 2.200 2.200 37,674 -0.10(-4.35%)
Aug 26, 2022 2.400 2.400 2.260 2.300 40,910 -0.10(-4.17%)
Aug 25, 2022 2.400 2.440 2.390 2.400 11,383 +0.03(+1.27%)
Aug 24, 2022 2.420 2.500 2.370 2.370 39,584 -0.07(-2.87%)
Aug 23, 2022 2.450 2.480 2.420 2.440 32,841 +0.00(+0.00%)
Aug 22, 2022 2.450 2.490 2.420 2.440 69,971 -0.01(-0.41%)
Aug 19, 2022 2.610 2.630 2.450 2.450 61,148 -0.17(-6.31%)
Aug 18, 2022 2.700 2.700 2.610 2.615 36,161 -0.09(-3.51%)
Aug 17, 2022 2.800 2.800 2.650 2.710 71,433 -0.15(-5.24%)
Aug 16, 2022 3.060 3.060 2.791 2.860 27,627 +0.00(+0.00%)
Aug 15, 2022 2.750 2.890 2.640 2.860 34,082 +0.03(+1.06%)
Aug 12, 2022 2.890 2.950 2.810 2.830 91,827 -0.04(-1.39%)
Aug 11, 2022 3.000 3.075 2.810 2.870 212,891 -0.13(-4.33%)
Aug 10, 2022 2.520 3.040 2.520 3.000 117,807 +0.52(+20.97%)
Aug 09, 2022 2.600 2.600 2.470 2.480 47,397 -0.15(-5.70%)
Aug 08, 2022 2.660 2.670 2.610 2.630 11,124 +0.05(+1.94%)
Aug 05, 2022 2.440 2.600 2.440 2.580 10,770 +0.06(+2.18%)
Aug 04, 2022 2.610 2.620 2.450 2.525 21,449 -0.08(-2.88%)
Aug 03, 2022 2.650 2.670 2.580 2.600 23,831 +0.08(+3.17%)
Aug 02, 2022 2.310 2.620 2.310 2.520 46,717 +0.18(+7.69%)
Aug 01, 2022 2.360 2.440 2.300 2.340 27,234 -0.10(-4.10%)
Jul 29, 2022 2.430 2.513 2.430 2.440 24,843 -0.04(-1.61%)
Jul 28, 2022 2.460 2.500 2.420 2.480 21,766 -0.01(-0.40%)
Jul 27, 2022 2.440 2.490 2.410 2.490 15,205 +0.14(+5.96%)
Jul 26, 2022 2.360 2.360 2.320 2.350 12,960 -0.06(-2.49%)
Jul 25, 2022 2.410 2.450 2.370 2.410 9,088 -0.01(-0.41%)
Jul 22, 2022 2.610 2.640 2.420 2.420 9,858 -0.22(-8.33%)
Jul 21, 2022 2.610 2.640 2.550 2.640 26,195 +0.02(+0.76%)
Jul 20, 2022 2.600 2.690 2.590 2.620 19,455 +0.06(+2.34%)
Jul 19, 2022 2.490 2.620 2.490 2.560 19,185 +0.07(+2.92%)
Jul 18, 2022 2.320 2.570 2.320 2.487 21,814 +0.22(+9.58%)
Jul 15, 2022 2.320 2.325 2.260 2.270 16,723 -0.06(-2.58%)
Jul 14, 2022 2.265 2.350 2.250 2.330 27,157 +0.01(+0.44%)
Jul 13, 2022 2.260 2.372 2.260 2.320 30,444 -0.02(-0.85%)
Jul 12, 2022 2.380 2.380 2.320 2.340 29,771 -0.06(-2.50%)
Jul 11, 2022 2.460 2.470 2.380 2.400 28,504 -0.12(-4.76%)
Jul 08, 2022 2.510 2.620 2.500 2.520 39,880 -0.04(-1.56%)
Jul 07, 2022 2.500 2.602 2.500 2.560 22,755 +0.16(+6.67%)
Jul 06, 2022 2.210 2.450 2.210 2.400 71,298 +0.21(+9.59%)
Jul 05, 2022 2.180 2.340 2.180 2.190 12,979 -0.07(-3.10%)
Jul 01, 2022 2.300 2.300 2.204 2.260 6,725 -0.05(-2.16%)
Jun 30, 2022 2.190 2.350 2.160 2.310 44,910 +0.08(+3.59%)
Jun 29, 2022 2.260 2.260 2.200 2.230 34,222 -0.06(-2.62%)
Jun 28, 2022 2.350 2.363 2.230 2.290 83,390 -0.09(-3.78%)
Jun 27, 2022 2.379 2.380 2.327 2.380 34,130 -0.02(-0.83%)
Jun 24, 2022 2.250 2.450 2.250 2.400 126,115 +0.14(+6.08%)
Jun 23, 2022 2.280 2.330 2.230 2.263 24,071 -0.03(-1.20%)
Jun 22, 2022 2.300 2.373 2.274 2.290 9,181 -0.08(-3.38%)
Jun 21, 2022 2.300 2.430 2.300 2.370 13,574 +0.14(+6.28%)
Jun 17, 2022 2.140 2.281 2.140 2.230 37,509 +0.07(+3.24%)
Jun 16, 2022 2.240 2.280 2.150 2.160 42,811 -0.18(-7.69%)
Jun 15, 2022 2.360 2.370 2.242 2.340 27,226 +0.08(+3.54%)
Jun 14, 2022 2.240 2.350 2.215 2.260 71,096 +0.03(+1.35%)
Jun 13, 2022 2.300 2.340 2.216 2.230 92,450 -0.22(-8.98%)
Jun 10, 2022 2.490 2.600 2.420 2.450 71,796 -0.11(-4.30%)
Jun 09, 2022 2.650 2.670 2.550 2.560 35,790 -0.09(-3.40%)
Jun 08, 2022 2.780 2.810 2.650 2.650 99,257 -0.14(-5.02%)
Jun 07, 2022 2.700 2.840 2.690 2.790 23,106 +0.04(+1.45%)
Jun 06, 2022 2.650 2.750 2.640 2.750 16,952 +0.13(+4.96%)
Jun 03, 2022 2.630 2.710 2.620 2.620 24,144 -0.09(-3.32%)
Jun 02, 2022 2.530 2.743 2.530 2.710 68,244 +0.17(+6.69%)
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.