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 14, 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 (%)
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%)
Dec 01, 2023
1.420
1.440
1.360
1.370
60,967
-0.05(-3.52%)
Nov 30, 2023
1.420
1.440
1.370
1.420
123,645
+0.02(+1.43%)
Nov 29, 2023
1.350
1.420
1.350
1.400
121,549
+0.00(+0.00%)
Nov 28, 2023
1.410
1.430
1.330
1.400
67,084
+0.01(+0.72%)
Nov 27, 2023
1.320
1.440
1.320
1.390
160,649
+0.04(+2.96%)
Nov 24, 2023
1.300
1.350
1.300
1.350
13,428
+0.05(+3.85%)
Nov 22, 2023
1.280
1.340
1.260
1.300
88,422
+0.03(+2.36%)
Nov 21, 2023
1.250
1.290
1.220
1.270
28,759
-0.01(-0.78%)
Nov 20, 2023
1.260
1.300
1.240
1.280
39,544
+0.01(+0.79%)
Nov 17, 2023
1.220
1.270
1.180
1.270
140,489
+0.06(+4.96%)
Nov 16, 2023
1.180
1.220
1.180
1.210
36,309
-0.01(-0.82%)
Nov 15, 2023
1.190
1.320
1.179
1.220
104,994
+0.05(+4.27%)
Nov 14, 2023
1.180
1.230
1.160
1.170
200,612
-0.01(-0.85%)
Nov 13, 2023
1.200
1.200
1.160
1.180
46,972
+0.00(+0.00%)
Nov 10, 2023
1.230
1.230
1.160
1.180
39,498
-0.05(-4.07%)
Nov 09, 2023
1.180
1.230
1.150
1.230
53,295
+0.03(+2.50%)
Nov 08, 2023
1.260
1.280
1.160
1.200
138,131
-0.05(-4.00%)
Nov 07, 2023
1.190
1.260
1.190
1.250
119,982
+0.07(+5.93%)
Nov 06, 2023
1.220
1.220
1.165
1.180
178,634
-0.02(-1.67%)
Nov 03, 2023
1.140
1.230
1.140
1.200
75,306
+0.02(+1.69%)
Nov 02, 2023
1.180
1.220
1.150
1.180
111,374
-0.03(-2.48%)
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
.