Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.190 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 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 (%)
May 31, 2022 9.200 9.430 9.150 9.410 392,338 +0.09(+0.97%)
May 27, 2022 9.060 9.460 8.860 9.320 86,540 +0.35(+3.90%)
May 26, 2022 8.960 9.060 8.650 8.970 63,605 +0.19(+2.16%)
May 25, 2022 8.870 8.980 8.595 8.780 113,893 +0.02(+0.23%)
May 24, 2022 8.690 9.000 8.358 8.760 139,894 -0.05(-0.57%)
May 23, 2022 8.830 9.240 8.520 8.810 113,023 +0.18(+2.09%)
May 20, 2022 8.980 9.190 8.430 8.630 120,114 -0.07(-0.80%)
May 19, 2022 8.760 9.180 8.680 8.700 90,854 +0.05(+0.58%)
May 18, 2022 8.940 9.490 8.530 8.650 77,140 -0.30(-3.35%)
May 17, 2022 8.830 9.230 8.695 8.950 108,353 +0.15(+1.70%)
May 16, 2022 9.100 9.660 8.730 8.800 124,741 -0.46(-4.97%)
May 13, 2022 8.550 9.470 8.500 9.260 202,793 +0.82(+9.72%)
May 12, 2022 6.980 8.650 5.590 8.440 234,511 +0.69(+8.90%)
May 11, 2022 7.300 7.925 7.300 7.750 47,914 +0.43(+5.87%)
May 10, 2022 8.240 8.350 6.865 7.320 165,098 -0.64(-8.04%)
May 09, 2022 8.400 8.410 7.530 7.960 107,390 -0.39(-4.67%)
May 06, 2022 8.400 8.490 8.000 8.350 39,577 -0.19(-2.22%)
May 05, 2022 8.620 8.620 8.220 8.540 49,134 -0.14(-1.61%)
May 04, 2022 8.910 8.910 8.150 8.680 45,631 -0.08(-0.91%)
May 03, 2022 8.790 8.870 8.340 8.760 53,571 +0.05(+0.57%)
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.