Skip to main content

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

3.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 3.210 3.320 3.150 3.280 7,855,676 +0.07(+2.18%)
Mar 28, 2024 3.430 3.210 3.210 3.210 341,797 -0.25(-7.23%)
Mar 27, 2024 3.370 3.490 3.300 3.460 384,423 +0.05(+1.47%)
Mar 26, 2024 3.270 3.460 3.270 3.410 338,201 +0.07(+2.10%)
Mar 25, 2024 3.170 3.350 3.011 3.340 286,360 +0.12(+3.73%)
Mar 22, 2024 3.240 3.360 3.200 3.220 278,039 +0.03(+0.94%)
Mar 21, 2024 3.300 3.420 3.170 3.190 314,187 -0.11(-3.33%)
Mar 20, 2024 3.380 3.400 3.190 3.300 271,799 -0.10(-2.94%)
Mar 19, 2024 3.020 3.400 3.020 3.400 341,378 +0.34(+11.11%)
Mar 18, 2024 3.220 3.460 2.750 3.060 416,348 -0.17(-5.26%)
Mar 15, 2024 3.820 3.820 2.930 3.230 763,549 -0.49(-13.17%)
Mar 14, 2024 3.350 3.980 3.350 3.720 957,724 +0.43(+13.07%)
Mar 13, 2024 3.060 3.540 3.050 3.290 961,515 +0.42(+14.63%)
Mar 12, 2024 2.790 2.900 2.730 2.870 173,228 +0.11(+3.99%)
Mar 11, 2024 2.940 3.029 2.620 2.760 291,384 -0.19(-6.44%)
Mar 08, 2024 3.020 3.130 2.900 2.950 190,752 -0.07(-2.32%)
Mar 07, 2024 3.110 3.120 2.870 3.020 82,294 -0.04(-1.31%)
Mar 06, 2024 3.020 3.125 3.000 3.060 111,451 +0.04(+1.32%)
Mar 05, 2024 3.080 3.080 2.900 3.020 159,935 -0.09(-2.89%)
Mar 04, 2024 3.100 3.170 3.010 3.110 215,679 +0.06(+1.97%)
Mar 01, 2024 2.920 3.100 2.876 3.050 200,411 +0.15(+5.17%)
Feb 29, 2024 2.990 3.030 2.880 2.900 121,762 -0.10(-3.33%)
Feb 28, 2024 3.060 3.200 2.970 3.000 295,739 -0.01(-0.33%)
Feb 27, 2024 2.930 3.119 2.850 3.010 371,645 +0.12(+4.15%)
Feb 26, 2024 2.850 2.940 2.760 2.890 258,503 +0.04(+1.40%)
Feb 23, 2024 2.870 2.920 2.800 2.850 168,882 -0.03(-1.04%)
Feb 22, 2024 2.860 2.950 2.800 2.880 233,180 +0.03(+1.05%)
Feb 21, 2024 2.950 2.980 2.770 2.850 171,377 -0.05(-1.72%)
Feb 20, 2024 2.840 3.000 2.781 2.900 146,692 +0.06(+2.11%)
Feb 16, 2024 2.870 2.910 2.740 2.840 173,112 -0.01(-0.35%)
Feb 15, 2024 2.810 3.000 2.800 2.850 301,988 +0.05(+1.79%)
Feb 14, 2024 2.790 2.845 2.750 2.800 131,145 +0.01(+0.36%)
Feb 13, 2024 2.700 2.840 2.580 2.790 166,491 +0.05(+1.82%)
Feb 12, 2024 2.710 2.890 2.690 2.740 196,600 +0.05(+1.86%)
Feb 09, 2024 2.600 2.735 2.570 2.690 132,448 +0.03(+1.13%)
Feb 08, 2024 2.540 2.730 2.530 2.660 121,373 -0.01(-0.37%)
Feb 07, 2024 2.710 2.730 2.637 2.670 128,145 -0.06(-2.20%)
Feb 06, 2024 2.700 2.810 2.630 2.730 194,016 +0.10(+3.80%)
Feb 05, 2024 2.730 2.920 2.520 2.630 192,143 -0.17(-6.07%)
Feb 02, 2024 2.740 2.800 2.680 2.800 124,471 +0.05(+1.82%)
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.