Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )

3.190 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.770	1.806	1.740	1.740	89,656	-0.04(-2.25%)
Jan 30, 2023	1.890	1.900	1.780	1.780	124,188	-0.08(-4.30%)
Jan 27, 2023	1.830	1.885	1.790	1.860	45,751	+0.02(+1.09%)
Jan 26, 2023	1.870	1.910	1.750	1.840	63,584	+0.08(+4.55%)
Jan 25, 2023	1.850	1.890	1.720	1.760	43,924	-0.07(-3.83%)
Jan 24, 2023	1.900	1.940	1.830	1.830	123,245	-0.07(-3.68%)
Jan 23, 2023	1.770	1.920	1.760	1.900	95,260	+0.16(+9.20%)
Jan 20, 2023	1.730	1.770	1.660	1.740	89,842	+0.07(+4.19%)
Jan 19, 2023	1.710	1.710	1.650	1.670	50,875	-0.02(-1.18%)
Jan 18, 2023	1.890	1.920	1.690	1.690	78,237	-0.16(-8.65%)
Jan 17, 2023	1.830	1.860	1.750	1.850	53,499	+0.03(+1.65%)
Jan 13, 2023	1.740	1.830	1.720	1.820	158,087	+0.09(+5.20%)
Jan 12, 2023	1.630	1.750	1.510	1.730	143,476	+0.19(+12.34%)
Jan 11, 2023	1.550	1.579	1.490	1.540	178,933	+0.04(+2.67%)
Jan 10, 2023	1.460	1.530	1.440	1.500	54,877	+0.05(+3.45%)
Jan 09, 2023	1.560	1.590	1.440	1.450	83,891	-0.10(-6.45%)
Jan 06, 2023	1.590	1.620	1.520	1.550	57,010	-0.03(-1.90%)
Jan 05, 2023	1.610	1.637	1.580	1.580	36,123	-0.06(-3.66%)
Jan 04, 2023	1.610	1.690	1.610	1.640	22,481	+0.01(+0.61%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )

Historical Prices