AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )

3.200 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 3.200 3.210 3.200 3.200 654,463 +0.00(+0.00%)
Jun 12, 2024 3.190 3.210 3.190 3.200 603,483 +0.01(+0.31%)
Jun 11, 2024 3.200 3.210 3.190 3.190 1,000,615 -0.01(-0.31%)
Jun 10, 2024 3.190 3.210 3.190 3.200 896,072 +0.01(+0.31%)
Jun 07, 2024 3.200 3.200 3.190 3.190 375,847 +0.00(+0.00%)
Jun 06, 2024 3.200 3.210 3.190 3.190 657,833 +0.00(+0.00%)
Jun 05, 2024 3.200 3.200 3.190 3.190 2,323,115 +0.00(+0.00%)
Jun 04, 2024 3.200 3.200 3.190 3.190 728,929 -0.00(-0.16%)
Jun 03, 2024 3.190 3.200 3.190 3.195 1,199,156 +0.00(+0.16%)
May 31, 2024 3.190 3.210 3.190 3.190 1,303,810 +0.00(+0.00%)
May 30, 2024 3.190 3.190 3.180 3.190 882,695 +0.00(+0.00%)
May 29, 2024 3.190 3.200 3.180 3.190 2,211,069 -0.00(-0.16%)
May 28, 2024 3.180 3.200 3.180 3.195 1,515,520 +0.01(+0.47%)
May 24, 2024 3.190 3.190 3.170 3.180 2,461,174 +0.00(+0.00%)
May 23, 2024 3.180 3.190 3.170 3.180 3,825,560 +0.00(+0.00%)
May 22, 2024 3.190 3.190 3.180 3.180 1,245,748 -0.01(-0.31%)
May 21, 2024 3.180 3.200 3.180 3.190 2,638,982 +0.01(+0.31%)
May 20, 2024 3.180 3.200 3.180 3.180 1,344,625 +0.00(+0.00%)
May 17, 2024 3.170 3.180 3.170 3.180 3,023,061 +0.01(+0.32%)
May 16, 2024 3.170 3.190 3.170 3.170 14,399,223 -0.26(-7.58%)
May 15, 2024 3.410 3.440 3.410 3.430 814,788 +0.02(+0.59%)
May 14, 2024 3.410 3.420 3.400 3.410 822,968 +0.00(+0.00%)
May 13, 2024 3.400 3.430 3.400 3.410 452,061 +0.01(+0.29%)
May 10, 2024 3.400 3.420 3.380 3.400 1,559,675 +0.00(+0.00%)
May 09, 2024 3.410 3.440 3.400 3.400 1,677,715 -0.03(-0.87%)
May 08, 2024 3.410 3.440 3.395 3.430 4,281,041 +0.01(+0.29%)
May 07, 2024 3.390 3.428 3.360 3.420 13,602,129 +0.21(+6.54%)
May 06, 2024 3.230 3.260 3.190 3.210 4,694,917 -0.03(-0.93%)
May 03, 2024 3.210 3.300 3.200 3.240 6,495,120 +0.00(+0.00%)
May 02, 2024 3.240 3.260 3.240 3.240 571,380 +0.01(+0.15%)
May 01, 2024 3.240 3.270 3.230 3.235 1,396,319 -0.02(-0.77%)
Apr 30, 2024 3.230 3.270 3.230 3.260 899,877 +0.03(+0.93%)
Apr 29, 2024 3.250 3.290 3.230 3.230 976,018 -0.02(-0.62%)
Apr 26, 2024 3.260 3.300 3.240 3.250 1,515,296 -0.01(-0.31%)
Apr 25, 2024 3.230 3.280 3.230 3.260 1,116,299 +0.02(+0.62%)
Apr 24, 2024 3.180 3.270 3.170 3.240 3,551,483 +0.06(+1.89%)
Apr 23, 2024 3.180 3.190 3.160 3.180 534,742 +0.01(+0.32%)
Apr 22, 2024 3.180 3.190 3.170 3.170 495,621 -0.02(-0.47%)
Apr 19, 2024 3.200 3.200 3.170 3.185 709,292 -0.00(-0.16%)
Apr 18, 2024 3.200 3.210 3.190 3.190 846,524 +0.00(+0.00%)
Apr 17, 2024 3.210 3.230 3.180 3.190 1,180,864 -0.02(-0.62%)
Apr 16, 2024 3.210 3.230 3.190 3.210 1,272,167 +0.00(+0.00%)
Apr 15, 2024 3.210 3.220 3.190 3.210 2,499,487 +0.00(+0.00%)
Apr 12, 2024 3.210 3.220 3.210 3.210 624,705 +0.00(+0.00%)
Apr 11, 2024 3.220 3.250 3.210 3.210 1,165,708 +0.00(+0.00%)
Apr 10, 2024 3.220 3.250 3.200 3.210 2,407,095 +0.00(+0.00%)
Apr 09, 2024 3.230 3.260 3.210 3.210 2,873,472 -0.06(-1.83%)
Apr 08, 2024 3.240 3.295 3.220 3.270 1,468,882 +0.05(+1.55%)
Apr 05, 2024 3.220 3.230 3.210 3.220 1,960,529 +0.01(+0.31%)
Apr 04, 2024 3.240 3.280 3.210 3.210 5,374,049 -0.03(-0.93%)
Apr 03, 2024 3.240 3.260 3.230 3.240 1,136,366 -0.01(-0.31%)
Apr 02, 2024 3.260 3.270 3.205 3.250 1,236,295 -0.03(-0.91%)
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.