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
)
3.410
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
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
.