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 (%)
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%)
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.