home / stock / adthw / adthw quote
Last: | $0.40 |
---|---|
Change Percent: | -3.75% |
Open: | $0.415 |
Close: | $0.40 |
High: | $0.415 |
Low: | $0.4 |
Volume: | 192,741 |
Last Trade Date Time: | 04/09/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.4 | $0.415 | $0.4 | $0.415 | $0.4 | 192,741 | 04-09-2024 |
$0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 100,020 | 04-08-2024 |
$0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,734 | 04-05-2024 |
$0.42 | $0.43 | $0.42 | $0.43 | $0.42 | 14,786 | 04-04-2024 |
$0.419984 | $0.4051 | $0.419984 | $0.42 | $0.405 | 142,640 | 04-03-2024 |
$0.4125 | $0.4 | $0.4125 | $0.415 | $0.4 | 73,652 | 04-02-2024 |
$0.42 | $0.41 | $0.42 | $0.44 | $0.4025 | 4,019,635 | 04-01-2024 |
$0.14 | $0.1692 | $0.14 | $0.1692 | $0.13 | 3,118 | 03-27-2024 |
$0.1302 | $0.13 | $0.1302 | $0.1302 | $0.13 | 2,057 | 03-26-2024 |
$0.12 | $0 | $0.12 | $0 | $0 | 10 | 03-22-2024 |
$0.12 | $0.1287 | $0.12 | $0.137 | $0.12 | 4,435 | 03-21-2024 |
$0.125 | $0.1231 | $0.125 | $0.147 | $0.1231 | 3,150 | 03-20-2024 |
$0.1225 | $0.225 | $0.1225 | $0.2251 | $0.1225 | 17,286 | 03-18-2024 |
$0.2249 | $0.2275 | $0.2249 | $0.23 | $0.1502 | 17,852 | 03-15-2024 |
$0.22 | $0.15 | $0.22 | $0.25 | $0.15 | 304,136 | 03-14-2024 |
$0.135 | $0.1782 | $0.135 | $0.18 | $0.135 | 5,407 | 03-13-2024 |
$0.1445 | $0.149999 | $0.1445 | $0.18 | $0.1445 | 14,516 | 03-12-2024 |
$0.18 | $0 | $0.18 | $0 | $0 | 1,150 | 03-11-2024 |
$0.18 | $0 | $0.18 | $0 | $0 | 1 | 03-08-2024 |
$0.18 | $0.1931 | $0.18 | $0.195 | $0.1782 | 1,638 | 03-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
AdTheorent Holding Company Inc. Warrants Company Name:
ADTHW Stock Symbol:
NASDAQ Market: