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%)
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.