Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )

3.180 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.370 4.970 4.970 56,203 +0.60(+13.73%)
Jan 28, 2022 4.230 4.370 4.155 4.370 36,909 +0.08(+1.86%)
Jan 27, 2022 4.610 4.630 4.190 4.290 57,335 -0.31(-6.74%)
Jan 26, 2022 4.580 4.720 4.400 4.600 58,640 +0.14(+3.14%)
Jan 25, 2022 4.980 4.980 4.365 4.460 84,018 -0.46(-9.35%)
Jan 24, 2022 4.550 4.990 4.106 4.920 129,936 +0.27(+5.81%)
Jan 21, 2022 4.700 4.820 4.430 4.650 152,718 -0.09(-1.90%)
Jan 20, 2022 5.000 5.220 4.700 4.740 171,704 -0.20(-4.05%)
Jan 19, 2022 5.410 5.430 4.900 4.940 181,708 -0.42(-7.84%)
Jan 18, 2022 5.540 5.920 5.280 5.360 245,113 -0.10(-1.83%)
Jan 14, 2022 5.460 0 +0.12(+2.25%)
Jan 13, 2022 5.260 5.440 5.050 5.340 113,074 +0.03(+0.56%)
Jan 12, 2022 5.620 5.620 5.270 5.310 56,012 -0.29(-5.18%)
Jan 11, 2022 5.450 5.890 5.400 5.600 122,112 +0.18(+3.32%)
Jan 10, 2022 5.610 5.800 5.250 5.420 113,140 -0.31(-5.41%)
Jan 07, 2022 5.730 5.875 5.530 5.730 119,472 -0.06(-1.04%)
Jan 06, 2022 5.960 6.050 5.600 5.790 167,654 -0.26(-4.30%)
Jan 05, 2022 6.400 6.400 5.919 6.050 268,594 +0.04(+0.67%)
Jan 04, 2022 6.500 6.680 5.970 6.010 298,645 -0.43(-6.68%)
Jan 03, 2022 5.910 6.450 5.870 6.440 410,350 +0.57(+9.71%)
Dec 31, 2021 5.950 6.500 5.460 5.870 686,318 +0.35(+6.34%)
Dec 30, 2021 6.300 6.300 5.470 5.520 456,148 -0.57(-9.36%)
Dec 29, 2021 7.000 7.130 6.020 6.090 243,935 -0.89(-12.75%)
Dec 28, 2021 9.010 9.055 6.900 6.980 211,245 -1.98(-22.10%)
Dec 27, 2021 10.03 10.24 8.780 8.960 133,935 -1.25(-12.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.