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 (%)
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%)
Jun 01, 2022 2.540 2.680 2.493 2.540 68,431 -0.03(-1.17%)
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%)
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.