Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AdTheorent Holding Company, Inc. - Common Stock
(NQ:
ADTH
)
3.180
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
9.780
10.27
9.396
9.840
306,154
-0.01(-0.10%)
Mar 30, 2022
9.080
10.38
9.060
9.850
259,016
+0.81(+8.96%)
Mar 29, 2022
8.770
9.450
8.531
9.040
245,591
+0.19(+2.15%)
Mar 28, 2022
7.660
9.000
7.570
8.850
217,302
+1.09(+14.05%)
Mar 25, 2022
7.840
7.950
7.320
7.760
123,497
-0.21(-2.63%)
Mar 24, 2022
7.940
8.203
7.765
7.970
259,548
+0.28(+3.64%)
Mar 23, 2022
10.27
10.60
7.650
7.690
834,115
-2.71(-26.06%)
Mar 22, 2022
10.42
10.85
10.16
10.40
430,781
-0.15(-1.42%)
Mar 21, 2022
10.32
11.00
9.630
10.55
576,481
+0.80(+8.21%)
Mar 18, 2022
9.360
9.930
9.060
9.750
3,006,241
+0.25(+2.63%)
Mar 17, 2022
9.350
10.00
9.285
9.500
481,069
-0.06(-0.63%)
Mar 16, 2022
9.280
9.950
9.090
9.560
474,977
+0.10(+1.06%)
Mar 15, 2022
9.390
10.00
9.284
9.460
291,093
+0.25(+2.71%)
Mar 14, 2022
9.410
9.830
8.764
9.210
301,622
-0.36(-3.76%)
Mar 11, 2022
9.880
11.10
9.300
9.570
485,939
-0.35(-3.53%)
Mar 10, 2022
9.600
9.990
9.548
9.920
275,295
+0.31(+3.23%)
Mar 09, 2022
9.670
10.00
9.250
9.610
259,542
-0.18(-1.84%)
Mar 08, 2022
9.580
10.00
9.030
9.790
442,683
+0.39(+4.15%)
Mar 07, 2022
7.590
9.880
7.300
9.400
620,885
+2.16(+29.83%)
Mar 04, 2022
7.830
7.830
6.220
7.240
229,126
+0.10(+1.40%)
Mar 03, 2022
7.400
7.770
7.120
7.140
116,163
-0.25(-3.38%)
Mar 02, 2022
7.930
8.200
7.300
7.390
84,661
-0.51(-6.46%)
Mar 01, 2022
7.980
8.120
7.510
7.900
118,881
+0.00(+0.00%)
Feb 28, 2022
7.040
7.900
6.800
7.900
147,323
+0.83(+11.74%)
Feb 25, 2022
6.880
7.070
6.720
7.070
67,310
+0.24(+3.51%)
Feb 24, 2022
6.200
6.880
5.780
6.830
65,668
+0.49(+7.73%)
Feb 23, 2022
6.140
6.350
5.780
6.340
107,881
+0.34(+5.67%)
Feb 22, 2022
6.210
6.310
6.080
6.000
56,874
-0.37(-5.81%)
Feb 18, 2022
6.370
0
-0.05(-0.78%)
Feb 17, 2022
6.350
6.510
6.150
6.420
38,017
+0.00(+0.00%)
Feb 16, 2022
6.480
6.660
6.320
6.420
52,747
-0.10(-1.53%)
Feb 15, 2022
6.460
6.620
6.250
6.520
61,222
+0.07(+1.09%)
Feb 14, 2022
6.880
6.880
6.160
6.450
53,095
-0.53(-7.59%)
Feb 11, 2022
6.910
7.220
6.550
6.980
92,344
-0.07(-0.99%)
Feb 10, 2022
6.640
7.070
6.400
7.050
81,322
+0.25(+3.68%)
Feb 09, 2022
6.300
6.810
6.152
6.800
60,985
+0.47(+7.42%)
Feb 08, 2022
6.240
6.500
6.120
6.330
53,078
+0.04(+0.64%)
Feb 07, 2022
5.990
6.700
5.770
6.290
94,441
+0.24(+3.97%)
Feb 04, 2022
5.610
6.050
5.430
6.050
62,073
+0.38(+6.70%)
Feb 03, 2022
5.530
5.670
83,876
-0.02(-0.35%)
Feb 02, 2022
5.930
5.930
5.620
5.690
80,198
-0.10(-1.73%)
Feb 01, 2022
4.970
5.800
4.821
5.790
102,073
+0.82(+16.50%)
Jan 31, 2022
4.370
4.970
4.970
56,203
+0.60(+13.73%)
Jan 28, 2022
4.230
4.370
4.155
4.370
36,909
+0.08(+1.86%)
Jan 27, 2022
4.610
4.630
4.190
4.290
57,335
-0.31(-6.74%)
Jan 26, 2022
4.580
4.720
4.400
4.600
58,640
+0.14(+3.14%)
Jan 25, 2022
4.980
4.980
4.365
4.460
84,018
-0.46(-9.35%)
Jan 24, 2022
4.550
4.990
4.106
4.920
129,936
+0.27(+5.81%)
Jan 21, 2022
4.700
4.820
4.430
4.650
152,718
-0.09(-1.90%)
Jan 20, 2022
5.000
5.220
4.700
4.740
171,704
-0.20(-4.05%)
Jan 19, 2022
5.410
5.430
4.900
4.940
181,708
-0.42(-7.84%)
Jan 18, 2022
5.540
5.920
5.280
5.360
245,113
-0.10(-1.83%)
Jan 14, 2022
5.460
0
+0.12(+2.25%)
Jan 13, 2022
5.260
5.440
5.050
5.340
113,074
+0.03(+0.56%)
Jan 12, 2022
5.620
5.620
5.270
5.310
56,012
-0.29(-5.18%)
Jan 11, 2022
5.450
5.890
5.400
5.600
122,112
+0.18(+3.32%)
Jan 10, 2022
5.610
5.800
5.250
5.420
113,140
-0.31(-5.41%)
Jan 07, 2022
5.730
5.875
5.530
5.730
119,472
-0.06(-1.04%)
Jan 06, 2022
5.960
6.050
5.600
5.790
167,654
-0.26(-4.30%)
Jan 05, 2022
6.400
6.400
5.919
6.050
268,594
+0.04(+0.67%)
Jan 04, 2022
6.500
6.680
5.970
6.010
298,645
-0.43(-6.68%)
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
.