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 (%)
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%)
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.