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, 2021 3.520 3.650 3.400 3.550 289,192 -0.06(-1.66%)
Nov 29, 2021 3.750 3.750 3.520 3.610 176,658 -0.05(-1.37%)
Nov 26, 2021 3.710 3.750 3.610 3.660 174,991 -0.16(-4.19%)
Nov 24, 2021 3.710 3.840 3.582 3.820 218,629 +0.17(+4.66%)
Nov 23, 2021 3.620 3.770 3.520 3.650 508,039 +0.04(+1.11%)
Nov 22, 2021 3.770 3.830 3.553 3.610 460,470 -0.20(-5.25%)
Nov 19, 2021 3.810 3.950 3.750 3.810 453,667 +0.00(+0.00%)
Nov 18, 2021 3.970 3.810 3.775 3.810 678,183 -0.13(-3.30%)
Nov 17, 2021 3.920 4.090 3.900 3.940 365,569 +0.01(+0.25%)
Nov 16, 2021 4.130 4.130 3.910 3.930 431,697 -0.18(-4.38%)
Nov 15, 2021 4.240 4.260 4.060 4.110 279,612 -0.09(-2.14%)
Nov 12, 2021 4.010 4.210 3.960 4.200 524,951 +0.19(+4.74%)
Nov 11, 2021 4.000 4.050 3.960 4.010 567,574 +0.05(+1.26%)
Nov 10, 2021 4.100 3.960 658,353 -0.18(-4.35%)
Nov 09, 2021 4.100 4.190 3.930 4.140 1,125,113 -0.01(-0.24%)
Nov 08, 2021 4.450 4.500 4.130 4.150 1,168,449 -0.24(-5.47%)
Nov 05, 2021 4.300 4.680 4.250 4.390 1,077,991 +0.12(+2.81%)
Nov 04, 2021 4.800 4.940 4.210 4.270 1,571,493 -0.55(-11.41%)
Nov 03, 2021 5.650 5.940 4.750 4.820 2,716,140 -1.71(-26.19%)
Nov 02, 2021 6.930 6.930 6.390 6.530 442,771 -0.39(-5.64%)
Nov 01, 2021 6.410 6.980 6.690 6.920 487,856 +0.52(+8.12%)
Oct 29, 2021 6.520 6.560 6.320 6.400 252,197 -0.16(-2.44%)
Oct 28, 2021 6.480 6.700 6.260 6.560 270,947 +0.19(+2.98%)
Oct 27, 2021 6.320 6.673 6.290 6.370 240,112 +0.07(+1.11%)
Oct 26, 2021 6.450 6.270 6.300 203,298 -0.14(-2.17%)
Oct 25, 2021 6.450 6.570 6.350 6.440 205,646 +0.02(+0.31%)
Oct 22, 2021 6.910 6.969 6.400 6.420 387,003 -0.60(-8.55%)
Oct 21, 2021 7.130 7.140 6.920 7.020 213,458 -0.11(-1.54%)
Oct 20, 2021 7.200 7.200 7.030 7.130 198,680 -0.07(-0.97%)
Oct 19, 2021 7.080 7.240 6.930 7.200 210,409 +0.23(+3.30%)
Oct 18, 2021 6.820 6.980 6.720 6.970 229,377 +0.14(+2.05%)
Oct 15, 2021 6.660 6.986 6.646 6.830 209,421 +0.23(+3.48%)
Oct 14, 2021 6.700 6.720 6.510 6.600 209,235 +0.05(+0.76%)
Oct 13, 2021 6.400 6.610 6.340 6.550 243,875 +0.26(+4.13%)
Oct 12, 2021 6.350 6.350 6.170 6.290 134,147 +0.12(+1.94%)
Oct 11, 2021 6.360 6.360 6.140 6.170 187,114 -0.01(-0.16%)
Oct 08, 2021 6.350 6.430 6.140 6.180 116,424 -0.19(-2.98%)
Oct 07, 2021 6.270 6.460 6.130 6.370 300,459 +0.22(+3.58%)
Oct 06, 2021 6.110 6.310 5.970 6.150 231,918 -0.13(-2.07%)
Oct 05, 2021 6.500 6.620 6.220 6.280 173,362 -0.14(-2.18%)
Oct 04, 2021 6.760 6.760 6.350 6.420 199,280 -0.37(-5.45%)
Oct 01, 2021 6.730 6.820 6.520 6.790 212,960 +0.10(+1.49%)
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%)
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.