ADTH Quote, Trading Chart, AdTheorent Holding Company Inc.

home / stock / adth / adth quote

Stock Information
Company Name: AdTheorent Holding Company Inc.
Stock Symbol: ADTH
Market: NASDAQ
Menu
ADTH ADTH Quote ADTH Short ADTH News ADTH Articles ADTH Message Board
Get ADTH Alerts

News, Short Squeeze, Breakout and More Instantly...
ADTH Quote
Last:$3.2
Change Percent:0.0%
Open:$3.2
Previous Close:$3.2
High:$3.21
Low:$3.2
Volume:737,134
Last Trade Date Time:06/20/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADTH Chart
Last Twenty Trading Days
Date:2024-06-20
Open:$3.2
Close:$3.2
High:$3.21
Low:$3.2
Volume:737,134
Date:2024-06-19
Open:$3.2
Close:$3.2
High:$3.21
Low:$3.2
Volume:575,636
Date:2024-06-18
Open:$3.2
Close:$3.2
High:$3.21
Low:$3.2
Volume:575,636
Date:2024-06-17
Open:$3.2
Close:$3.2
High:$3.21
Low:$3.2
Volume:332,986
Date:2024-06-14
Open:$3.2
Close:$3.2
High:$3.21
Low:$3.2
Volume:376,420
Date:2024-06-13
Open:$3.2
Close:$3.2
High:$3.21
Low:$3.2
Volume:654,463
Date:2024-06-12
Open:$3.19
Close:$3.2
High:$3.21
Low:$3.19
Volume:603,483
Date:2024-06-11
Open:$3.2
Close:$3.19
High:$3.21
Low:$3.19
Volume:1,000,615
Date:2024-06-10
Open:$3.19
Close:$3.2
High:$3.21
Low:$3.19
Volume:896,072
Date:2024-06-07
Open:$3.2
Close:$3.19
High:$3.2
Low:$3.19
Volume:375,847
Date:2024-06-06
Open:$3.2
Close:$3.19
High:$3.21
Low:$3.19
Volume:657,833
Date:2024-06-05
Open:$3.2
Close:$3.19
High:$3.2
Low:$3.19
Volume:2,323,115
Date:2024-06-04
Open:$3.2
Close:$3.19
High:$3.2
Low:$3.19
Volume:728,929
Date:2024-06-03
Open:$3.19
Close:$3.195
High:$3.2
Low:$3.19
Volume:1,199,156
Date:2024-05-31
Open:$3.19
Close:$3.19
High:$3.21
Low:$3.19
Volume:1,303,810
Date:2024-05-30
Open:$3.19
Close:$3.19
High:$3.19
Low:$3.18
Volume:882,695
Date:2024-05-29
Open:$3.19
Close:$3.19
High:$3.2
Low:$3.18
Volume:2,211,079
Date:2024-05-28
Open:$3.18
Close:$3.195
High:$3.2
Low:$3.18
Volume:1,515,520
Date:2024-05-27
Open:$3.19
Close:$3.18
High:$3.19
Low:$3.17
Volume:2,461,174
Date:2024-05-24
Open:$3.19
Close:$3.18
High:$3.19
Low:$3.17
Volume:2,461,174