home / stock / adth / adth quote
Last: | $3.40 |
---|---|
Change Percent: | 0.58% |
Open: | $3.41 |
Close: | $3.40 |
High: | $3.44 |
Low: | $3.4 |
Volume: | 1,676,705 |
Last Trade Date Time: | 05/09/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$3.4 | $3.41 | $3.4 | $3.44 | $3.4 | 1,676,705 | 05-09-2024 |
$3.43 | $3.41 | $3.43 | $3.44 | $3.395 | 4,280,939 | 05-08-2024 |
$3.42 | $3.39 | $3.42 | $3.428 | $3.36 | 13,615,128 | 05-07-2024 |
$3.21 | $3.23 | $3.21 | $3.26 | $3.19 | 4,692,362 | 05-06-2024 |
$3.24 | $3.21 | $3.24 | $3.3 | $3.2 | 6,495,119 | 05-03-2024 |
$3.24 | $3.24 | $3.24 | $3.26 | $3.24 | 571,380 | 05-02-2024 |
$3.235 | $3.24 | $3.235 | $3.27 | $3.23 | 1,396,319 | 05-01-2024 |
$3.26 | $3.23 | $3.26 | $3.27 | $3.23 | 899,884 | 04-30-2024 |
$3.23 | $3.25 | $3.23 | $3.29 | $3.23 | 976,018 | 04-29-2024 |
$3.25 | $3.26 | $3.25 | $3.3 | $3.24 | 1,515,296 | 04-26-2024 |
$3.26 | $3.23 | $3.26 | $3.28 | $3.23 | 1,116,299 | 04-25-2024 |
$3.24 | $3.18 | $3.24 | $3.27 | $3.17 | 3,551,472 | 04-24-2024 |
$3.18 | $3.18 | $3.18 | $3.19 | $3.16 | 534,667 | 04-23-2024 |
$3.17 | $3.18 | $3.17 | $3.19 | $3.17 | 495,621 | 04-22-2024 |
$3.185 | $3.2 | $3.185 | $3.2 | $3.17 | 709,292 | 04-19-2024 |
$3.19 | $3.2 | $3.19 | $3.21 | $3.19 | 846,524 | 04-18-2024 |
$3.19 | $3.21 | $3.19 | $3.23 | $3.18 | 1,180,864 | 04-17-2024 |
$3.21 | $3.21 | $3.21 | $3.23 | $3.19 | 1,272,167 | 04-16-2024 |
$3.21 | $3.21 | $3.21 | $3.22 | $3.19 | 2,499,487 | 04-15-2024 |
$3.21 | $3.21 | $3.21 | $3.22 | $3.21 | 624,705 | 04-12-2024 |
News, Short Squeeze, Breakout and More Instantly...
AdTheorent Holding Company Inc. Company Name:
ADTH Stock Symbol:
NASDAQ Market:
NEW YORK, May 07, 2024 (GLOBE NEWSWIRE) -- AdTheorent Holding Company, Inc. ("AdTheorent" or the "Company") (NASDAQ:ADTH), a machine learning pi...
NEW YORK, May 07, 2024 (GLOBE NEWSWIRE) -- AdTheorent Holding Company, Inc. (“AdTheorent” or the “Company”) (Nasdaq: ADTH), a machine learning pioneer delivering measurable value for programmatic advertisers, today announced the expiration of the waiting period under t...
NEW YORK, May 06, 2024 (GLOBE NEWSWIRE) -- AdTheorent Holding Company, Inc. ("AdTheorent" or the "Company") (NASDAQ:ADTH), a machine learning pi...