Advertisement
Advertisement
U.S. markets close in 4 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AdTheorent Holding Company, Inc. (ADTH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.92000.0000 (0.00%)
As of 11:32AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20221.93001.95001.92001.92001.920016,796
Sep 27, 20222.00002.00501.87001.92001.9200116,400
Sep 26, 20222.03002.18102.00002.02002.0200137,700
Sep 23, 20221.88002.02001.86001.98001.9800125,200
Sep 22, 20221.91001.94001.82001.89001.890073,200
Sep 21, 20221.91001.99001.85001.91001.910077,000
Sep 20, 20222.13002.26001.90001.91001.9100224,500
Sep 19, 20221.88002.10001.84002.04002.0400258,700
Sep 16, 20222.03002.17001.89001.90001.90002,051,600
Sep 15, 20222.07002.17001.91002.03002.0300388,800
Sep 14, 20222.18002.18002.02002.07002.0700312,200
Sep 13, 20222.33002.38002.11002.15002.1500208,600
Sep 12, 20222.42002.44402.22002.34002.3400197,900
Sep 09, 20222.27002.39002.23002.33002.3300252,300
Sep 08, 20222.29002.37002.18002.26002.2600179,200
Sep 07, 20222.73002.73002.23002.32002.3200533,100
Sep 06, 20222.61002.89002.56002.73002.7300634,300
Sep 02, 20222.56002.75202.53002.64002.6400134,400
Sep 01, 20222.64002.76002.47202.51002.5100163,900
Aug 31, 20222.57002.79002.45602.64002.6400217,100
Aug 30, 20222.87002.87102.58002.60002.6000179,200
Aug 29, 20222.99003.07002.76002.86002.8600169,700
Aug 26, 20223.36003.47002.93003.05003.0500278,200
Aug 25, 20223.24003.54003.13003.40003.4000277,700
Aug 24, 20223.11003.33002.96503.27003.2700336,500
Aug 23, 20222.80003.08002.73003.06003.0600374,400
Aug 22, 20222.68002.91002.61002.81002.8100348,600
Aug 19, 20222.72002.73002.51002.66002.6600137,200
Aug 18, 20222.75002.83002.67002.75002.750098,800
Aug 17, 20222.79002.93002.71002.79002.7900139,500
Aug 16, 20222.72002.77002.46002.71002.7100377,800
Aug 15, 20222.85002.85002.56002.67002.6700219,700
Aug 12, 20222.70002.85002.69002.82002.8200194,700
Aug 11, 20222.87002.87002.70002.74002.7400195,000
Aug 10, 20222.99003.04402.55002.81002.8100480,800
Aug 09, 20223.03003.34002.86003.20003.2000283,900
Aug 08, 20223.44003.67003.12303.14003.1400170,800
Aug 05, 20223.33003.60703.22003.45003.4500256,100
Aug 04, 20223.14003.48003.02003.36003.3600151,200
Aug 03, 20223.25003.35003.10003.13003.1300212,500
Aug 02, 20222.96003.32002.96003.16003.1600188,700
Aug 01, 20222.74003.02002.63002.94002.9400105,300
Jul 29, 20222.80002.84002.54502.81002.8100202,700
Jul 28, 20222.89002.94002.63002.79002.7900202,100
Jul 27, 20222.98002.98002.83002.89002.890092,000
Jul 26, 20222.73003.00002.67002.88002.8800181,800
Jul 25, 20222.68002.87002.68002.81002.810073,800
Jul 22, 20222.85002.96002.70002.71002.710096,700
Jul 21, 20222.93003.00002.84002.88002.8800164,100
Jul 20, 20223.01003.13002.92003.03003.0300136,700
Jul 19, 20223.20003.62002.97003.03003.0300438,300
Jul 18, 20222.86003.25002.84003.19003.1900313,800
Jul 15, 20222.72002.84002.57002.83002.8300185,700
Jul 14, 20222.59002.66002.55702.64002.6400196,300
Jul 13, 20222.75002.85002.56002.63002.6300294,500
Jul 12, 20222.87002.91002.79002.82002.820064,200
Jul 11, 20223.04003.05002.78002.84002.8400139,400
Jul 08, 20223.10003.18002.93002.96002.9600236,600
Jul 07, 20223.17003.31003.10003.12003.1200146,100
Jul 06, 20223.33003.39003.06003.06003.0600226,000
Jul 05, 20223.00003.37003.00003.36503.3650357,600
Jul 01, 20223.04003.06002.77003.02003.0200305,000
Jun 30, 20222.78003.11002.72003.09003.0900628,300
Jun 29, 20222.51003.14002.51002.78002.78001,339,100
Jun 28, 20222.45002.61002.36002.50002.5000697,900
Jun 27, 20222.71002.78002.42002.44002.4400796,100
Jun 24, 20222.90003.06002.57502.60002.60002,703,000
Jun 23, 20222.92003.13002.84002.88002.8800386,000
Jun 22, 20223.36003.54002.91002.91002.9100879,400
Jun 21, 20223.69003.83003.33003.41003.4100449,600
Jun 17, 20223.72003.92003.51003.54003.5400489,200
Jun 16, 20223.70003.81003.50003.68003.6800432,400
Jun 15, 20223.81004.22003.64003.76003.7600428,500
Jun 14, 20224.09004.13003.64503.82003.8200315,600
Jun 13, 20224.54004.61004.08004.08004.0800371,500
Jun 10, 20225.30005.30004.58004.70004.7000383,400
Jun 09, 20225.84005.90005.36005.49005.4900464,600
Jun 08, 20226.87006.88005.98506.00006.0000418,100
Jun 07, 20227.80007.82506.45007.06007.0600430,300
Jun 06, 20228.28008.28007.64007.85007.8500313,500
Jun 03, 20229.23009.23007.73508.21008.2100163,700
Jun 02, 20229.11009.57009.08509.11009.1100261,100
Jun 01, 20229.36009.49008.75009.04009.0400164,800
May 31, 20229.20009.43009.15009.41009.4100392,300
May 27, 20229.06009.46008.86009.32009.320086,500
May 26, 20228.96009.06008.65008.97008.970063,600
May 25, 20228.87008.98008.59508.78008.7800113,900
May 24, 20228.69009.00008.35808.76008.7600139,900
May 23, 20228.83009.24008.52008.81008.8100113,000
May 20, 20228.98009.19008.43008.63008.6300120,100
May 19, 20228.76009.18008.68008.70008.700090,900
May 18, 20228.94009.49008.53008.65008.650077,100
May 17, 20228.83009.23008.69508.95008.9500108,400
May 16, 20229.10009.66008.73008.80008.8000124,700
May 13, 20228.55009.47008.50009.26009.2600202,800
May 12, 20226.98008.65005.59008.44008.4400234,500
May 11, 20227.30007.92507.30007.75007.750047,900
May 10, 20228.24008.35006.86507.32007.3200165,100
May 09, 20228.40008.41007.53007.96007.9600107,400
May 06, 20228.40008.49008.00008.35008.350039,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement