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 )

3.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 1.520 1.520 1.482 1.500 33,852 +0.01(+0.67%)
Apr 27, 2023 1.440 1.490 1.430 1.490 38,045 +0.06(+4.20%)
Apr 26, 2023 1.460 1.480 1.420 1.430 43,384 -0.03(-2.05%)
Apr 25, 2023 1.450 1.480 1.450 1.460 33,124 +0.00(+0.00%)
Apr 24, 2023 1.530 1.570 1.450 1.460 115,577 -0.10(-6.41%)
Apr 21, 2023 1.430 1.590 1.430 1.560 103,935 +0.10(+6.85%)
Apr 20, 2023 1.430 1.470 1.430 1.460 31,955 +0.01(+0.69%)
Apr 19, 2023 1.450 1.470 1.420 1.450 41,348 +0.00(+0.00%)
Apr 18, 2023 1.470 1.470 1.440 1.450 65,299 -0.01(-0.68%)
Apr 17, 2023 1.470 1.490 1.430 1.460 61,616 -0.04(-2.67%)
Apr 14, 2023 1.600 1.600 1.460 1.500 80,623 -0.06(-3.85%)
Apr 13, 2023 1.560 1.620 1.500 1.560 182,893 -0.02(-1.27%)
Apr 12, 2023 1.610 1.610 1.560 1.580 51,438 +0.00(+0.00%)
Apr 11, 2023 1.580 1.625 1.560 1.580 82,588 -0.01(-0.63%)
Apr 10, 2023 1.600 1.620 1.550 1.590 69,531 -0.02(-1.24%)
Apr 06, 2023 1.580 1.629 1.540 1.610 53,950 +0.03(+1.90%)
Apr 05, 2023 1.610 1.620 1.550 1.580 34,625 -0.01(-0.63%)
Apr 04, 2023 1.640 1.650 1.560 1.590 84,743 -0.05(-3.05%)
Apr 03, 2023 1.660 1.700 1.600 1.640 83,526 -0.05(-2.96%)
Mar 31, 2023 1.580 1.710 1.558 1.690 206,903 +0.09(+5.62%)
Mar 30, 2023 1.590 1.630 1.550 1.600 115,493 +0.03(+1.91%)
Mar 29, 2023 1.620 1.650 1.510 1.570 222,443 -0.06(-3.68%)
Mar 28, 2023 1.680 1.700 1.620 1.630 58,549 -0.05(-2.98%)
Mar 27, 2023 1.630 1.700 1.600 1.680 197,745 +0.04(+2.44%)
Mar 24, 2023 1.620 1.660 1.600 1.640 53,770 +0.00(+0.00%)
Mar 23, 2023 1.600 1.650 1.600 1.640 53,007 +0.04(+2.50%)
Mar 22, 2023 1.680 1.700 1.559 1.600 152,494 -0.08(-4.76%)
Mar 21, 2023 1.620 1.700 1.590 1.680 140,344 +0.09(+5.66%)
Mar 20, 2023 1.640 1.640 1.540 1.590 153,403 +0.01(+0.63%)
Mar 17, 2023 1.530 1.590 1.500 1.580 371,142 +0.05(+3.27%)
Mar 16, 2023 1.500 1.600 1.420 1.530 185,276 -0.03(-1.92%)
Mar 15, 2023 1.590 1.570 1.530 1.560 82,583 -0.01(-0.64%)
Mar 14, 2023 1.580 1.630 1.508 1.570 193,943 -0.02(-1.26%)
Mar 13, 2023 1.480 1.640 1.450 1.590 309,645 +0.21(+15.22%)
Mar 10, 2023 1.550 1.550 1.370 1.380 338,660 -0.15(-9.80%)
Mar 09, 2023 1.570 1.600 1.520 1.530 348,503 -0.02(-1.29%)
Mar 08, 2023 1.670 1.670 1.530 1.550 95,516 -0.08(-4.91%)
Mar 07, 2023 1.650 1.675 1.600 1.630 77,308 +0.01(+0.62%)
Mar 06, 2023 1.670 1.685 1.595 1.620 146,737 -0.04(-2.41%)
Mar 03, 2023 1.800 1.800 1.560 1.660 228,237 +0.06(+3.75%)
Mar 02, 2023 1.590 1.635 1.560 1.600 188,977 +0.04(+2.56%)
Mar 01, 2023 1.510 1.580 1.510 1.560 84,444 +0.04(+2.63%)
Feb 28, 2023 1.500 1.583 1.500 1.520 159,395 +0.03(+2.01%)
Feb 27, 2023 1.580 1.580 1.450 1.490 123,496 -0.01(-1.00%)
Feb 24, 2023 1.630 1.630 1.490 1.505 165,535 -0.16(-9.34%)
Feb 23, 2023 1.690 1.770 1.640 1.660 46,099 -0.01(-0.60%)
Feb 22, 2023 1.750 1.780 1.660 1.670 101,608 -0.08(-4.57%)
Feb 21, 2023 1.870 1.890 1.750 1.750 120,167 -0.10(-5.41%)
Feb 17, 2023 1.840 1.880 1.810 1.850 94,013 +0.04(+2.21%)
Feb 16, 2023 1.800 1.850 1.720 1.810 83,097 +0.04(+2.26%)
Feb 15, 2023 1.720 1.830 1.720 1.770 55,078 +0.06(+3.51%)
Feb 14, 2023 1.670 1.740 1.670 1.710 56,629 +0.02(+1.18%)
Feb 13, 2023 1.670 1.710 1.650 1.690 51,219 +0.02(+1.20%)
Feb 10, 2023 1.710 1.710 1.580 1.670 136,550 -0.02(-1.18%)
Feb 09, 2023 1.820 1.820 1.670 1.690 116,103 -0.07(-3.98%)
Feb 08, 2023 1.845 1.845 1.760 1.760 110,060 -0.07(-3.83%)
Feb 07, 2023 1.920 1.920 1.810 1.830 187,939 -0.09(-4.69%)
Feb 06, 2023 1.940 1.940 1.850 1.920 132,072 +0.00(+0.00%)
Feb 03, 2023 1.920 1.950 1.890 1.920 154,595 +0.03(+1.59%)
Feb 02, 2023 1.830 1.920 1.830 1.890 193,737 +0.07(+3.85%)
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.