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 )

3.200 +0.010 (+0.31%)

Streaming Delayed Price Updated: 1:20 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	2.800	2.840	2.545	2.810	202,681	+0.02(+0.72%)
Jul 28, 2022	2.890	2.940	2.630	2.790	202,063	-0.10(-3.46%)
Jul 27, 2022	2.980	2.980	2.830	2.890	91,972	+0.01(+0.35%)
Jul 26, 2022	2.730	3.000	2.670	2.880	181,801	+0.07(+2.49%)
Jul 25, 2022	2.680	2.870	2.680	2.810	73,837	+0.10(+3.69%)
Jul 22, 2022	2.850	2.960	2.700	2.710	96,711	-0.17(-5.90%)
Jul 21, 2022	2.930	3.000	2.840	2.880	164,153	-0.15(-4.95%)
Jul 20, 2022	3.010	3.130	2.920	3.030	136,754	+0.00(+0.00%)
Jul 19, 2022	3.200	3.620	2.970	3.030	438,323	-0.16(-5.02%)
Jul 18, 2022	2.860	3.250	2.840	3.190	313,802	+0.36(+12.72%)
Jul 15, 2022	2.720	2.840	2.570	2.830	185,691	+0.19(+7.20%)
Jul 14, 2022	2.590	2.660	2.557	2.640	196,327	+0.01(+0.38%)
Jul 13, 2022	2.750	2.850	2.560	2.630	294,479	-0.19(-6.74%)
Jul 12, 2022	2.870	2.910	2.790	2.820	64,182	-0.02(-0.70%)
Jul 11, 2022	3.040	3.050	2.780	2.840	139,436	-0.12(-4.05%)
Jul 08, 2022	3.100	3.180	2.930	2.960	236,610	-0.16(-5.13%)
Jul 07, 2022	3.170	3.310	3.100	3.120	146,113	+0.06(+1.96%)
Jul 06, 2022	3.330	3.390	3.060	3.060	226,035	-0.31(-9.06%)
Jul 05, 2022	3.000	3.370	3.000	3.365	357,752	+0.35(+11.42%)

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