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 24, 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 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%)
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%)
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
.