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
)
3.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024
3.400
3.420
3.380
3.400
1,559,675
+0.00(+0.00%)
May 09, 2024
3.410
3.440
3.400
3.400
1,677,715
-0.03(-0.87%)
May 08, 2024
3.410
3.440
3.395
3.430
4,281,041
+0.01(+0.29%)
May 07, 2024
3.390
3.428
3.360
3.420
13,602,129
+0.21(+6.54%)
May 06, 2024
3.230
3.260
3.190
3.210
4,694,917
-0.03(-0.93%)
May 03, 2024
3.210
3.300
3.200
3.240
6,495,120
+0.00(+0.00%)
May 02, 2024
3.240
3.260
3.240
3.240
571,380
+0.01(+0.15%)
May 01, 2024
3.240
3.270
3.230
3.235
1,396,319
-0.02(-0.77%)
Apr 30, 2024
3.230
3.270
3.230
3.260
899,877
+0.03(+0.93%)
Apr 29, 2024
3.250
3.290
3.230
3.230
976,018
-0.02(-0.62%)
Apr 26, 2024
3.260
3.300
3.240
3.250
1,515,296
-0.01(-0.31%)
Apr 25, 2024
3.230
3.280
3.230
3.260
1,116,299
+0.02(+0.62%)
Apr 24, 2024
3.180
3.270
3.170
3.240
3,551,483
+0.06(+1.89%)
Apr 23, 2024
3.180
3.190
3.160
3.180
534,742
+0.01(+0.32%)
Apr 22, 2024
3.180
3.190
3.170
3.170
495,621
-0.02(-0.47%)
Apr 19, 2024
3.200
3.200
3.170
3.185
709,292
-0.00(-0.16%)
Apr 18, 2024
3.200
3.210
3.190
3.190
846,524
+0.00(+0.00%)
Apr 17, 2024
3.210
3.230
3.180
3.190
1,180,864
-0.02(-0.62%)
Apr 16, 2024
3.210
3.230
3.190
3.210
1,272,167
+0.00(+0.00%)
Apr 15, 2024
3.210
3.220
3.190
3.210
2,499,487
+0.00(+0.00%)
Apr 12, 2024
3.210
3.220
3.210
3.210
624,705
+0.00(+0.00%)
Apr 11, 2024
3.220
3.250
3.210
3.210
1,165,708
+0.00(+0.00%)
Apr 10, 2024
3.220
3.250
3.200
3.210
2,407,095
+0.00(+0.00%)
Apr 09, 2024
3.230
3.260
3.210
3.210
2,873,472
-0.06(-1.83%)
Apr 08, 2024
3.240
3.295
3.220
3.270
1,468,882
+0.05(+1.55%)
Apr 05, 2024
3.220
3.230
3.210
3.220
1,960,529
+0.01(+0.31%)
Apr 04, 2024
3.240
3.280
3.210
3.210
5,374,049
-0.03(-0.93%)
Apr 03, 2024
3.240
3.260
3.230
3.240
1,136,366
-0.01(-0.31%)
Apr 02, 2024
3.260
3.270
3.205
3.250
1,236,295
-0.03(-0.91%)
Apr 01, 2024
3.210
3.320
3.150
3.280
7,855,676
+0.07(+2.18%)
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%)
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
.