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, 2023 1.540 1.600 1.510 1.590 23,928 +0.06(+3.58%)
Mar 30, 2023 1.540 1.540 1.500 1.535 38,543 +0.01(+0.99%)
Mar 29, 2023 1.520 1.535 1.510 1.520 58,468 -0.04(-2.56%)
Mar 28, 2023 1.550 1.570 1.500 1.560 43,228 +0.01(+0.65%)
Mar 27, 2023 1.530 1.565 1.510 1.550 15,712 +0.00(+0.00%)
Mar 24, 2023 1.510 1.570 1.510 1.550 62,888 +0.00(+0.00%)
Mar 23, 2023 1.520 1.550 1.500 1.550 39,411 +0.01(+0.65%)
Mar 22, 2023 1.610 1.610 1.530 1.540 59,703 -0.02(-1.28%)
Mar 21, 2023 1.530 1.590 1.520 1.560 30,972 +0.03(+1.96%)
Mar 20, 2023 1.580 1.580 1.510 1.530 32,531 -0.00(-0.33%)
Mar 17, 2023 1.520 1.550 1.500 1.535 44,769 -0.02(-0.97%)
Mar 16, 2023 1.540 1.570 1.450 1.550 104,415 +0.01(+0.65%)
Mar 15, 2023 1.560 1.585 1.500 1.540 74,865 -0.07(-4.35%)
Mar 14, 2023 1.590 1.640 1.545 1.610 86,584 +0.02(+1.26%)
Mar 13, 2023 1.450 1.590 1.450 1.590 213,805 +0.11(+7.43%)
Mar 10, 2023 1.610 1.640 1.460 1.480 134,599 -0.15(-9.20%)
Mar 09, 2023 1.650 1.850 1.610 1.630 184,033 +0.03(+1.87%)
Mar 08, 2023 1.580 1.670 1.570 1.600 47,783 +0.00(+0.26%)
Mar 07, 2023 1.610 1.620 1.574 1.596 36,605 -0.05(-3.28%)
Mar 06, 2023 1.730 1.730 1.550 1.650 99,266 -0.04(-2.37%)
Mar 03, 2023 1.690 1.710 1.627 1.690 26,982 +0.01(+0.60%)
Mar 02, 2023 1.630 1.680 1.627 1.680 16,839 +0.02(+1.20%)
Mar 01, 2023 1.630 1.690 1.600 1.660 17,161 +0.04(+2.47%)
Feb 28, 2023 1.560 1.620 1.520 1.620 60,660 +0.04(+2.54%)
Feb 27, 2023 1.630 1.690 1.570 1.580 75,895 -0.05(-3.07%)
Feb 24, 2023 1.680 1.680 1.610 1.630 29,642 -0.11(-6.08%)
Feb 23, 2023 1.700 1.736 1.642 1.736 46,740 +0.03(+1.50%)
Feb 22, 2023 1.720 1.754 1.700 1.710 23,492 -0.01(-0.58%)
Feb 21, 2023 1.720 1.940 1.720 1.720 23,592 -0.05(-2.82%)
Feb 17, 2023 1.810 1.830 1.770 1.770 34,081 -0.08(-4.58%)
Feb 16, 2023 1.820 1.910 1.820 1.855 42,268 -0.03(-1.85%)
Feb 15, 2023 1.840 1.970 1.820 1.890 21,899 +0.06(+3.28%)
Feb 14, 2023 1.740 1.830 1.710 1.830 13,322 +0.11(+6.40%)
Feb 13, 2023 1.720 1.757 1.700 1.720 53,584 -0.03(-1.43%)
Feb 10, 2023 1.710 1.745 1.695 1.745 23,717 +0.01(+0.29%)
Feb 09, 2023 1.790 1.805 1.706 1.740 79,784 -0.07(-3.87%)
Feb 08, 2023 1.780 1.810 1.760 1.810 32,981 +0.02(+1.12%)
Feb 07, 2023 1.790 1.830 1.766 1.790 37,931 +0.02(+1.13%)
Feb 06, 2023 1.850 1.870 1.760 1.770 29,253 -0.06(-3.28%)
Feb 03, 2023 1.890 1.890 1.720 1.830 65,051 -0.08(-4.19%)
Feb 02, 2023 1.850 1.950 1.850 1.910 87,428 +0.11(+6.11%)
Feb 01, 2023 1.780 1.860 1.750 1.800 128,522 +0.03(+1.69%)
Jan 31, 2023 1.770 1.840 1.740 1.770 35,321 +0.02(+1.15%)
Jan 30, 2023 1.740 1.750 1.700 1.750 23,419 -0.02(-1.13%)
Jan 27, 2023 1.770 1.783 1.740 1.770 33,958 +0.02(+1.14%)
Jan 26, 2023 1.770 1.810 1.720 1.750 21,533 -0.04(-2.23%)
Jan 25, 2023 1.750 1.790 1.680 1.790 46,790 +0.06(+3.47%)
Jan 24, 2023 1.730 1.800 1.700 1.730 50,390 +0.00(+0.00%)
Jan 23, 2023 1.750 1.790 1.660 1.730 77,913 -0.02(-1.14%)
Jan 20, 2023 1.720 1.750 1.660 1.750 100,071 +0.08(+4.79%)
Jan 19, 2023 1.720 1.720 1.633 1.670 47,430 -0.04(-2.34%)
Jan 18, 2023 1.750 1.750 1.669 1.710 108,365 -0.01(-0.58%)
Jan 17, 2023 1.620 1.727 1.620 1.720 109,305 +0.13(+8.18%)
Jan 13, 2023 1.630 1.639 1.580 1.590 120,243 -0.05(-3.05%)
Jan 12, 2023 1.660 1.660 1.600 1.640 31,324 -0.01(-0.61%)
Jan 11, 2023 1.600 1.650 1.600 1.650 46,828 +0.03(+1.85%)
Jan 10, 2023 1.640 1.679 1.620 1.620 33,066 -0.04(-2.36%)
Jan 09, 2023 1.670 1.710 1.650 1.659 24,595 -0.01(-0.65%)
Jan 06, 2023 1.610 1.670 1.590 1.670 32,344 +0.04(+2.77%)
Jan 05, 2023 1.630 1.660 1.570 1.625 40,813 +0.00(+0.31%)
Jan 04, 2023 1.620 1.669 1.600 1.620 83,931 +0.04(+2.21%)
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.