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 (%)
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%)
Mar 01, 2022 2.750 2.830 2.700 2.820 114,104 +0.05(+1.81%)
Feb 28, 2022 2.720 2.810 2.710 2.770 85,214 +0.05(+1.84%)
Feb 25, 2022 2.630 2.750 2.590 2.720 171,398 +0.08(+3.03%)
Feb 24, 2022 2.370 2.670 2.370 2.640 137,322 +0.09(+3.53%)
Feb 23, 2022 2.700 2.716 2.550 2.550 77,518 -0.07(-2.67%)
Feb 22, 2022 2.630 2.700 2.600 2.620 44,963 -0.03(-1.13%)
Feb 18, 2022 2.650 0 -0.04(-1.49%)
Feb 17, 2022 2.710 2.790 2.680 2.690 49,037 -0.07(-2.54%)
Feb 16, 2022 2.770 2.860 2.700 2.760 111,519 -0.07(-2.47%)
Feb 15, 2022 2.780 2.870 2.720 2.830 104,544 +0.14(+5.20%)
Feb 14, 2022 2.770 2.900 2.690 2.690 52,227 -0.09(-3.24%)
Feb 11, 2022 3.020 3.040 2.770 2.780 173,726 -0.25(-8.25%)
Feb 10, 2022 3.000 3.080 2.890 3.030 146,164 -0.04(-1.30%)
Feb 09, 2022 2.890 3.080 2.860 3.070 170,208 +0.22(+7.72%)
Feb 08, 2022 2.770 2.870 2.690 2.850 142,375 +0.11(+4.01%)
Feb 07, 2022 2.900 3.015 2.730 2.740 133,230 -0.09(-3.18%)
Feb 04, 2022 2.780 2.890 2.715 2.830 112,230 +0.09(+3.28%)
Feb 03, 2022 2.750 2.860 2.740 119,361 -0.11(-3.86%)
Feb 02, 2022 2.960 3.010 2.780 2.850 135,835 -0.08(-2.73%)
Feb 01, 2022 2.870 2.990 2.790 2.930 97,719 +0.31(+11.83%)
Jan 28, 2022 2.550 2.670 2.430 2.620 133,919 +0.14(+5.65%)
Jan 27, 2022 2.590 2.690 2.470 2.480 193,736 -0.07(-2.75%)
Jan 26, 2022 2.780 2.780 2.530 2.550 240,760 -0.09(-3.41%)
Jan 25, 2022 2.850 2.850 2.630 2.640 128,972 -0.21(-7.37%)
Jan 24, 2022 2.640 2.860 2.470 2.850 313,034 +0.12(+4.40%)
Jan 21, 2022 2.850 2.850 2.680 2.730 324,851 -0.17(-5.86%)
Jan 20, 2022 3.090 3.130 2.870 2.900 468,683 -0.12(-3.97%)
Jan 19, 2022 3.140 3.200 3.020 3.020 159,824 -0.11(-3.51%)
Jan 18, 2022 3.180 3.221 3.102 3.130 191,622 -0.09(-2.80%)
Jan 14, 2022 3.220 0 -0.02(-0.62%)
Jan 13, 2022 3.480 3.490 3.240 3.240 210,316 -0.16(-4.71%)
Jan 12, 2022 3.460 3.600 3.400 3.400 147,112 -0.02(-0.58%)
Jan 11, 2022 3.420 3.510 3.344 3.420 99,951 +0.03(+0.88%)
Jan 10, 2022 3.380 3.435 3.210 3.390 370,493 -0.01(-0.29%)
Jan 07, 2022 3.450 3.523 3.330 3.400 97,619 -0.04(-1.16%)
Jan 06, 2022 3.460 3.540 3.338 3.440 131,539 -0.05(-1.43%)
Jan 05, 2022 3.810 3.860 3.450 3.490 186,132 -0.33(-8.64%)
Jan 04, 2022 3.820 3.872 3.629 3.820 306,782 -0.03(-0.78%)
Jan 03, 2022 3.770 3.920 3.770 3.850 192,194 +0.09(+2.39%)
Dec 31, 2021 3.980 3.980 3.760 3.760 380,997 -0.22(-5.53%)
Dec 30, 2021 3.510 4.030 3.510 3.980 574,850 +0.43(+12.11%)
Dec 29, 2021 3.710 3.770 3.490 3.550 454,970 -0.05(-1.39%)
Dec 28, 2021 3.680 3.770 3.550 3.600 224,407 -0.11(-2.96%)
Dec 27, 2021 3.935 3.935 3.569 3.710 396,719 -0.06(-1.59%)
Dec 23, 2021 3.590 3.780 3.430 3.770 305,183 +0.21(+5.90%)
Dec 22, 2021 3.540 3.570 3.455 3.560 166,637 +0.03(+0.85%)
Dec 21, 2021 3.420 3.530 3.320 3.530 177,694 +0.12(+3.52%)
Dec 20, 2021 3.040 3.449 3.010 3.410 651,159 +0.30(+9.65%)
Dec 17, 2021 3.010 3.150 2.930 3.110 269,588 +0.05(+1.63%)
Dec 16, 2021 3.220 3.280 3.015 3.060 263,825 -0.13(-4.08%)
Dec 15, 2021 3.100 3.215 2.960 3.190 257,419 +0.06(+1.92%)
Dec 14, 2021 3.140 3.190 3.050 3.130 205,959 -0.05(-1.57%)
Dec 13, 2021 3.280 3.291 3.110 3.180 213,096 -0.10(-3.05%)
Dec 10, 2021 3.465 3.501 3.260 3.280 216,509 -0.17(-4.93%)
Dec 09, 2021 3.600 3.650 3.430 3.450 215,121 -0.16(-4.43%)
Dec 08, 2021 3.580 3.630 3.490 3.610 165,079 +0.02(+0.56%)
Dec 07, 2021 3.390 3.630 3.370 3.590 227,736 +0.24(+7.16%)
Dec 06, 2021 3.150 3.390 3.100 3.350 328,576 +0.12(+3.72%)
Dec 03, 2021 3.360 3.370 3.150 3.230 292,201 -0.11(-3.29%)
Dec 02, 2021 3.270 3.400 3.270 3.340 231,049 +0.05(+1.52%)
Dec 01, 2021 3.630 3.640 3.280 3.290 330,449 -0.26(-7.32%)
Nov 30, 2021 3.520 3.650 3.400 3.550 289,192 -0.06(-1.66%)
Nov 29, 2021 3.750 3.750 3.520 3.610 176,658 -0.05(-1.37%)
Nov 26, 2021 3.710 3.750 3.610 3.660 174,991 -0.16(-4.19%)
Nov 24, 2021 3.710 3.840 3.582 3.820 218,629 +0.17(+4.66%)
Nov 23, 2021 3.620 3.770 3.520 3.650 508,039 +0.04(+1.11%)
Nov 22, 2021 3.770 3.830 3.553 3.610 460,470 -0.20(-5.25%)
Nov 19, 2021 3.810 3.950 3.750 3.810 453,667 +0.00(+0.00%)
Nov 18, 2021 3.970 3.810 3.775 3.810 678,183 -0.13(-3.30%)
Nov 17, 2021 3.920 4.090 3.900 3.940 365,569 +0.01(+0.25%)
Nov 16, 2021 4.130 4.130 3.910 3.930 431,697 -0.18(-4.38%)
Nov 15, 2021 4.240 4.260 4.060 4.110 279,612 -0.09(-2.14%)
Nov 12, 2021 4.010 4.210 3.960 4.200 524,951 +0.19(+4.74%)
Nov 11, 2021 4.000 4.050 3.960 4.010 567,574 +0.05(+1.26%)
Nov 10, 2021 4.100 3.960 658,353 -0.18(-4.35%)
Nov 09, 2021 4.100 4.190 3.930 4.140 1,125,113 -0.01(-0.24%)
Nov 08, 2021 4.450 4.500 4.130 4.150 1,168,449 -0.24(-5.47%)
Nov 05, 2021 4.300 4.680 4.250 4.390 1,077,991 +0.12(+2.81%)
Nov 04, 2021 4.800 4.940 4.210 4.270 1,571,493 -0.55(-11.41%)
Nov 03, 2021 5.650 5.940 4.750 4.820 2,716,140 -1.71(-26.19%)
Nov 02, 2021 6.930 6.930 6.390 6.530 442,771 -0.39(-5.64%)
Nov 01, 2021 6.410 6.980 6.690 6.920 487,856 +0.52(+8.12%)
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%)
Aug 02, 2021 8.180 8.500 8.150 8.180 106,386 +0.01(+0.12%)
Jul 30, 2021 8.330 8.460 8.010 8.170 133,353 -0.34(-4.00%)
Jul 29, 2021 8.500 8.645 8.422 8.510 166,789 +0.10(+1.19%)
Jul 28, 2021 8.000 8.475 8.000 8.410 101,426 +0.31(+3.83%)
Jul 27, 2021 8.470 8.470 7.950 8.100 146,677 -0.31(-3.69%)
Jul 26, 2021 8.580 8.790 8.390 8.410 168,569 -0.18(-2.10%)
Jul 23, 2021 8.670 8.710 8.213 8.590 186,854 +0.17(+2.02%)
Jul 22, 2021 8.930 8.930 8.300 8.420 108,014 -0.29(-3.33%)
Jul 21, 2021 8.320 8.710 8.320 8.710 119,093 +0.44(+5.32%)
Jul 20, 2021 8.010 8.305 7.890 8.270 83,436 +0.27(+3.37%)
Jul 19, 2021 7.580 8.170 7.270 8.000 281,589 +0.20(+2.56%)
Jul 16, 2021 8.240 8.380 7.720 7.800 394,847 -0.58(-6.92%)
Jul 15, 2021 8.470 9.140 8.220 8.380 312,025 -0.05(-0.59%)
Jul 14, 2021 8.740 9.085 8.290 8.430 310,169 -0.34(-3.88%)
Jul 13, 2021 9.150 9.150 8.650 8.770 185,722 -0.27(-2.99%)
Jul 12, 2021 9.100 9.143 8.700 9.040 291,912 +0.13(+1.46%)
Jul 09, 2021 9.250 9.276 8.890 8.910 237,397 -0.10(-1.11%)
Jul 08, 2021 9.210 9.203 8.827 9.010 288,931 -0.41(-4.35%)
Jul 07, 2021 10.07 10.08 9.320 9.420 222,655 -0.31(-3.19%)
Jul 06, 2021 10.28 10.44 9.690 9.730 196,217 -0.26(-2.60%)
Jul 02, 2021 9.910 10.18 9.550 9.990 193,778 +0.14(+1.42%)
Jul 01, 2021 9.880 10.06 9.820 9.850 108,301 -0.10(-1.01%)
Jun 30, 2021 10.00 10.18 9.850 9.950 133,567 +0.01(+0.10%)
Jun 29, 2021 10.61 10.74 9.900 9.940 237,401 -0.72(-6.75%)
Jun 28, 2021 10.62 10.93 10.33 10.66 307,595 +0.07(+0.66%)
Jun 25, 2021 10.75 10.88 10.55 10.59 393,066 -0.29(-2.67%)
Jun 24, 2021 10.27 11.48 10.23 10.88 580,876 +0.61(+5.94%)
Jun 23, 2021 10.34 10.41 10.02 10.27 299,272 -0.07(-0.68%)
Jun 22, 2021 9.680 10.42 9.640 10.34 306,475 +0.79(+8.27%)
Jun 21, 2021 10.11 10.11 9.460 9.550 221,219 -0.41(-4.12%)
Jun 18, 2021 9.280 9.960 9.210 9.960 272,252 +0.47(+4.95%)
Jun 17, 2021 9.460 9.755 9.230 9.490 314,376 -0.10(-1.04%)
Jun 16, 2021 9.890 10.13 9.450 9.590 294,739 -0.22(-2.24%)
Jun 15, 2021 10.95 10.95 9.700 9.810 842,770 -0.95(-8.83%)
Jun 14, 2021 11.73 11.76 10.58 10.76 666,382 -0.86(-7.40%)
Jun 11, 2021 10.75 12.10 10.50 11.62 1,677,712 +1.41(+13.81%)
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.