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 (%)
May 31, 2022 2.460 2.580 2.450 2.570 69,471 +0.20(+8.44%)
May 27, 2022 2.370 2.410 2.310 2.370 61,848 +0.00(+0.00%)
May 26, 2022 2.350 2.430 2.350 2.370 52,790 +0.03(+1.28%)
May 25, 2022 2.300 2.379 2.300 2.340 51,355 +0.07(+3.08%)
May 24, 2022 2.450 2.460 2.270 2.270 96,776 -0.22(-8.84%)
May 23, 2022 2.610 2.670 2.470 2.490 38,348 +0.02(+0.81%)
May 20, 2022 2.690 2.710 2.360 2.470 94,111 -0.22(-8.18%)
May 19, 2022 2.520 2.840 2.500 2.690 128,396 +0.20(+8.03%)
May 18, 2022 2.450 2.500 2.410 2.490 48,200 +0.03(+1.22%)
May 17, 2022 2.330 2.470 2.330 2.460 148,281 +0.20(+8.85%)
May 16, 2022 2.230 2.310 2.129 2.260 107,396 +0.07(+3.20%)
May 13, 2022 1.890 2.210 1.890 2.190 258,890 +0.33(+17.74%)
May 12, 2022 2.070 2.140 1.650 1.860 1,046,460 -0.46(-19.83%)
May 11, 2022 2.450 2.540 2.310 2.320 114,073 -0.16(-6.45%)
May 10, 2022 2.550 2.576 2.420 2.480 100,874 -0.05(-1.98%)
May 09, 2022 2.620 2.720 2.500 2.530 145,414 -0.18(-6.64%)
May 06, 2022 2.750 2.761 2.650 2.710 52,196 -0.07(-2.52%)
May 05, 2022 3.060 3.060 2.760 2.780 55,652 -0.26(-8.55%)
May 04, 2022 2.910 3.050 2.810 3.040 60,201 +0.10(+3.40%)
May 03, 2022 2.890 2.980 2.890 2.940 44,030 +0.03(+1.03%)
May 02, 2022 3.000 3.110 2.880 2.910 31,298 -0.13(-4.28%)
Apr 29, 2022 2.990 3.150 2.990 3.040 51,485 +0.14(+4.83%)
Apr 28, 2022 2.990 3.100 2.900 2.900 93,770 -0.09(-3.01%)
Apr 27, 2022 3.120 3.150 2.970 2.990 162,515 -0.20(-6.27%)
Apr 26, 2022 3.150 3.240 3.150 3.190 88,293 +0.00(+0.00%)
Apr 25, 2022 3.240 3.350 3.190 3.190 60,938 -0.14(-4.20%)
Apr 22, 2022 3.390 3.400 3.250 3.330 125,793 -0.02(-0.60%)
Apr 21, 2022 3.350 3.660 3.300 3.350 303,158 +0.04(+1.21%)
Apr 20, 2022 3.300 3.350 3.250 3.310 31,109 +0.05(+1.53%)
Apr 19, 2022 3.230 3.410 3.230 3.260 51,338 -0.03(-0.91%)
Apr 18, 2022 3.200 3.300 3.130 3.290 70,127 +0.05(+1.54%)
Apr 14, 2022 3.250 3.320 3.160 3.240 43,858 -0.01(-0.31%)
Apr 13, 2022 3.190 3.280 3.139 3.250 47,130 +0.06(+1.88%)
Apr 12, 2022 3.160 3.210 3.111 3.190 37,272 +0.10(+3.24%)
Apr 11, 2022 3.120 3.140 3.060 3.090 80,620 +0.08(+2.66%)
Apr 08, 2022 3.250 3.250 3.010 3.010 176,226 -0.30(-9.06%)
Apr 07, 2022 3.140 3.310 3.060 3.310 73,835 +0.24(+7.82%)
Apr 06, 2022 3.220 3.220 3.040 3.070 75,006 -0.22(-6.69%)
Apr 05, 2022 3.230 3.390 3.225 3.290 156,017 +0.07(+2.17%)
Apr 04, 2022 3.070 3.279 3.070 3.220 131,549 +0.16(+5.23%)
Apr 01, 2022 3.140 3.220 3.000 3.060 85,305 -0.09(-2.86%)
Mar 31, 2022 3.230 3.230 3.059 3.150 95,822 -0.07(-2.17%)
Mar 30, 2022 3.030 3.260 3.030 3.220 236,483 +0.17(+5.57%)
Mar 29, 2022 2.980 3.100 2.900 3.050 102,708 +0.15(+5.17%)
Mar 28, 2022 2.760 2.900 2.710 2.900 62,443 +0.11(+3.94%)
Mar 25, 2022 2.830 2.861 2.740 2.790 80,321 -0.04(-1.41%)
Mar 24, 2022 2.810 2.865 2.754 2.830 115,745 +0.01(+0.35%)
Mar 23, 2022 2.950 2.980 2.790 2.820 76,862 -0.12(-4.08%)
Mar 22, 2022 2.820 2.980 2.820 2.940 153,619 +0.08(+2.80%)
Mar 21, 2022 2.900 2.900 2.641 2.860 86,311 +0.02(+0.70%)
Mar 18, 2022 2.740 2.910 2.704 2.840 110,817 +0.09(+3.27%)
Mar 17, 2022 2.690 2.770 2.580 2.750 67,416 +0.06(+2.23%)
Mar 16, 2022 2.410 2.690 2.360 2.690 213,809 +0.40(+17.47%)
Mar 15, 2022 2.320 2.400 2.230 2.290 82,079 -0.04(-1.72%)
Mar 14, 2022 2.240 2.460 2.080 2.330 323,007 +0.16(+7.37%)
Mar 11, 2022 2.440 2.440 2.150 2.170 361,913 -0.22(-9.21%)
Mar 10, 2022 2.560 2.720 2.390 2.390 266,900 -0.35(-12.77%)
Mar 09, 2022 2.580 2.800 2.540 2.740 161,688 +0.23(+9.16%)
Mar 08, 2022 2.440 2.530 2.275 2.510 226,946 +0.11(+4.58%)
Mar 07, 2022 2.700 2.720 2.392 2.400 146,693 -0.34(-12.41%)
Mar 04, 2022 2.800 2.800 2.670 2.740 147,989 -0.11(-3.86%)
Mar 03, 2022 3.002 3.002 2.795 2.850 44,109 -0.05(-1.72%)
Mar 02, 2022 2.843 2.910 2.823 2.900 130,381 +0.08(+2.84%)
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.