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

2.870 -0.020 (-0.69%)
Streaming Delayed Price Updated: 9:34 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 2.760 2.840 2.705 2.750 144,457 +0.03(+1.10%)
Jan 31, 2024 2.840 2.850 2.620 2.720 170,891 -0.12(-4.23%)
Jan 30, 2024 2.840 2.860 2.762 2.840 257,951 +0.00(+0.00%)
Jan 29, 2024 2.840 2.890 2.740 2.840 242,706 -0.01(-0.35%)
Jan 26, 2024 2.910 3.020 2.760 2.850 338,206 -0.03(-1.04%)
Jan 25, 2024 2.820 3.000 2.700 2.880 454,139 +0.10(+3.60%)
Jan 24, 2024 2.570 2.800 2.510 2.780 345,831 +0.21(+8.17%)
Jan 23, 2024 2.540 2.660 2.520 2.570 298,637 +0.07(+2.80%)
Jan 22, 2024 2.440 2.540 2.310 2.500 416,412 +0.19(+8.23%)
Jan 19, 2024 2.280 2.350 2.191 2.310 178,733 +0.06(+2.67%)
Jan 18, 2024 2.000 2.350 1.990 2.250 370,611 +0.02(+0.90%)
Jan 17, 2024 2.060 2.350 1.942 2.230 397,724 +0.19(+9.31%)
Jan 16, 2024 1.900 2.140 1.800 2.040 221,185 +0.15(+7.94%)
Jan 12, 2024 1.920 1.940 1.850 1.890 59,372 -0.06(-3.08%)
Jan 11, 2024 2.140 2.190 1.910 1.950 152,220 -0.17(-8.02%)
Jan 10, 2024 2.070 2.300 1.900 2.120 550,387 +0.06(+2.91%)
Jan 09, 2024 1.990 2.100 1.850 2.060 505,448 +0.10(+5.10%)
Jan 08, 2024 1.680 2.260 1.660 1.960 1,215,620 +0.11(+5.95%)
Jan 05, 2024 1.480 1.860 1.470 1.850 756,023 +0.36(+24.16%)
Jan 04, 2024 1.410 1.510 1.410 1.490 195,596 +0.07(+4.93%)
Jan 03, 2024 1.460 1.520 1.380 1.420 298,807 -0.03(-2.07%)
Jan 02, 2024 1.450 1.501 1.430 1.450 89,494 +0.00(+0.00%)
Dec 29, 2023 1.430 1.579 1.400 1.450 426,417 +0.04(+2.84%)
Dec 28, 2023 1.440 1.480 1.360 1.410 142,670 +0.01(+0.71%)
Dec 27, 2023 1.380 1.410 1.340 1.400 57,428 +0.02(+1.45%)
Dec 26, 2023 1.440 1.440 1.340 1.380 69,299 -0.01(-0.72%)
Dec 22, 2023 1.510 1.560 1.320 1.390 143,948 -0.12(-7.95%)
Dec 21, 2023 1.500 1.580 1.430 1.510 137,857 -0.01(-0.66%)
Dec 20, 2023 1.510 1.520 1.460 1.520 88,098 +0.01(+0.66%)
Dec 19, 2023 1.380 1.550 1.320 1.510 248,858 +0.13(+9.42%)
Dec 18, 2023 1.390 1.400 1.320 1.380 85,774 -0.01(-0.72%)
Dec 15, 2023 1.300 1.420 1.300 1.390 157,595 +0.06(+4.51%)
Dec 14, 2023 1.350 1.350 1.280 1.330 70,315 +0.01(+0.76%)
Dec 13, 2023 1.270 1.350 1.270 1.320 81,914 +0.02(+1.54%)
Dec 12, 2023 1.300 1.340 1.275 1.300 111,281 +0.00(+0.00%)
Dec 11, 2023 1.320 1.350 1.280 1.300 80,674 -0.04(-2.99%)
Dec 08, 2023 1.280 1.340 1.270 1.340 56,395 +0.04(+3.08%)
Dec 07, 2023 1.350 1.408 1.290 1.300 63,171 -0.03(-2.26%)
Dec 06, 2023 1.270 1.350 1.230 1.330 124,664 +0.06(+4.72%)
Dec 05, 2023 1.290 1.310 1.240 1.270 68,342 -0.03(-2.31%)
Dec 04, 2023 1.340 1.350 1.270 1.300 126,808 -0.07(-5.11%)
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.