Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
AdTheorent Holding Company Inc (ADTHW)
AdTheorent Holding Company Inc (ADTHW) Historical

ADTHW AdTheorent Holding Company Inc

0.4525

0.00 (0.00%)

Last Updated: 11:48:20

Delayed by 15 minutes

ADTHW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.4525	0.00	0.00%	0.4525	0.4525	0.4525	0
Jun 05 2024	0.4525	0.00	0.00%	0.4525	0.4525	0.4525	0
Jun 04 2024	0.4525	0.00	0.00%	0.4525	0.4525	0.4525	0
Jun 03 2024	0.4525	0.00	0.00%	0.445	0.4525	0.445	1
May 31 2024	0.4525	0.0121	2.75%	0.47	0.47	0.44	35,642
May 30 2024	0.4404	-0.0071	-1.59%	0.45	0.4518	0.44	606,135
May 29 2024	0.4475	0.01494	3.45%	0.445	0.4475	0.445	22,771
May 28 2024	0.432558	0.00	0.00%	0.432558	0.432558	0.432558	0
May 24 2024	0.432558	-0.01744	-3.88%	0.4213	0.432558	0.4213	1,213
May 23 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
May 22 2024	0.45	0.01	2.27%	0.4223	0.45	0.4223	2,690
May 21 2024	0.44	0.0069	1.59%	0.4331	0.445	0.4305	19,771
May 20 2024	0.4331	0.0131	3.12%	0.43	0.4331	0.43	34,226
May 17 2024	0.42	0.005	1.20%	0.415	0.44	0.415	21,912
May 16 2024	0.415	0.015	3.75%	0.415	0.425	0.415	319,235
May 15 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
May 14 2024	0.40	-0.003	-0.74%	0.403	0.42	0.40	41,511
May 13 2024	0.403	0.00	0.00%	0.403	0.403	0.40	7,688
May 10 2024	0.403	0.00	0.00%	0.403	0.403	0.403	0
May 09 2024	0.403	-0.007	-1.71%	0.4141	0.4193	0.403	5,473
May 08 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
May 07 2024	0.41	-0.01	-2.38%	0.42	0.44	0.40	772,870
May 06 2024	0.42	-0.0125	-2.89%	0.41	0.43	0.40	89,238
May 03 2024	0.4325	0.03	7.45%	0.41	0.4399	0.4086	136,981
May 02 2024	0.4025	-0.0066	-1.61%	0.4091	0.4149	0.40	92,306
May 01 2024	0.4091	0.004	0.99%	0.4091	0.4091	0.4091	35,278
Apr 30 2024	0.4051	0.0051	1.28%	0.4025	0.43	0.40	435,400
Apr 29 2024	0.40	0.00	0.00%	0.40	0.40	0.40	441,538
Apr 26 2024	0.40	0.00	0.00%	0.390101	0.40	0.390101	81,780
Apr 25 2024	0.40	0.0024	0.60%	0.40	0.4005	0.3912	99,339
Apr 24 2024	0.3976	-0.0082	-2.02%	0.40	0.4444	0.3975	103,464
Apr 23 2024	0.4058	0.00	0.00%	0.3948	0.4058	0.38	27
Apr 22 2024	0.4058	0.0057	1.42%	0.39	0.41	0.39	34,120
Apr 19 2024	0.4001	0.0001	0.03%	0.3956	0.401	0.3956	10,348
Apr 18 2024	0.40	0.00	0.00%	0.402	0.402	0.40	5,269
Apr 17 2024	0.40	-0.002	-0.50%	0.40	0.40	0.40	161,776
Apr 16 2024	0.402	0.00	0.00%	0.402	0.402	0.402	0
Apr 15 2024	0.402	-0.008	-1.95%	0.40	0.414636	0.40	7,881
Apr 12 2024	0.41	0.00	0.00%	0.377601	0.41	0.3775	26,805
Apr 11 2024	0.41	0.0149	3.77%	0.39	0.41	0.39	90,131
Apr 10 2024	0.3951	-0.0049	-1.23%	0.405	0.405	0.39	140,735
Apr 09 2024	0.40	-0.01	-2.44%	0.415	0.415	0.40	192,741
Apr 08 2024	0.41	0.00	0.00%	0.41	0.41	0.41	100,020
Apr 05 2024	0.41	-0.01	-2.38%	0.41	0.41	0.41	1,734
Apr 04 2024	0.42	0.00002	0.00%	0.42	0.43	0.42	14,786
Apr 03 2024	0.419984	0.00748	1.81%	0.4108	0.42	0.405	142,640
Apr 02 2024	0.4125	-0.0075	-1.79%	0.40	0.415	0.40	73,652
Apr 01 2024	0.42	0.28	200.00%	0.41	0.44	0.23	4,558,263
Mar 28 2024	0.14	0.00	0.00%	0.14	0.14	0.14	0
Mar 27 2024	0.14	0.0098	7.53%	0.1692	0.1692	0.13	3,118
Mar 26 2024	0.1302	0.0102	8.50%	0.12	0.1302	0.12	2,057
Mar 25 2024	0.12	0.00	0.00%	0.12	0.12	0.12	0
Mar 22 2024	0.12	0.00	0.00%	0.12	0.12	0.12	10
Mar 21 2024	0.12	-0.005	-4.00%	0.1275	0.137	0.12	4,435
Mar 20 2024	0.125	0.0025	2.04%	0.1231	0.147	0.1231	3,150
Mar 19 2024	0.1225	0.00	0.00%	0.1225	0.1225	0.1225	0
Mar 18 2024	0.1225	-0.1024	-45.53%	0.225	0.2251	0.1225	17,286
Mar 15 2024	0.2249	0.0049	2.23%	0.2275	0.23	0.1502	17,761
Mar 14 2024	0.22	0.085	62.96%	0.15	0.25	0.15	303,436
Mar 13 2024	0.135	-0.0095	-6.57%	0.1782	0.18	0.135	5,407
Mar 12 2024	0.1445	-0.0355	-19.72%	0.149999	0.18	0.1445	14,516
Mar 11 2024	0.18	0.00	0.00%	0.18	0.18	0.18	1,150

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions