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 )

3.180 +0.010 (+0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)

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