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 )

3.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Jul 31, 2023 1.570 1.640 1.570 1.620 167,716 +0.05(+3.18%)
Jul 28, 2023 1.490 1.600 1.480 1.570 130,704 +0.10(+6.80%)
Jul 27, 2023 1.500 1.500 1.450 1.470 74,983 -0.02(-1.34%)
Jul 26, 2023 1.450 1.490 1.440 1.490 51,804 +0.05(+3.47%)
Jul 25, 2023 1.450 1.470 1.433 1.440 37,065 -0.02(-1.37%)
Jul 24, 2023 1.480 1.500 1.450 1.460 89,229 -0.04(-2.67%)
Jul 21, 2023 1.470 1.530 1.453 1.500 82,109 +0.00(+0.00%)
Jul 20, 2023 1.510 1.510 1.431 1.500 113,514 +0.01(+0.67%)
Jul 19, 2023 1.470 1.505 1.430 1.490 237,967 +0.04(+2.76%)
Jul 18, 2023 1.510 1.520 1.420 1.450 260,258 -0.05(-3.33%)
Jul 17, 2023 1.420 1.560 1.370 1.500 2,160,748 +0.11(+7.91%)
Jul 14, 2023 1.270 1.420 1.250 1.390 1,713,054 +0.08(+6.11%)
Jul 13, 2023 1.270 1.310 1.260 1.310 822,733 +0.03(+2.34%)
Jul 12, 2023 1.290 1.310 1.150 1.280 2,160,281 -0.02(-1.54%)
Jul 11, 2023 1.420 1.425 1.280 1.300 825,395 -0.12(-8.45%)
Jul 10, 2023 1.390 1.450 1.380 1.420 179,932 +0.01(+0.71%)
Jul 07, 2023 1.400 1.420 1.380 1.410 109,038 +0.01(+0.71%)
Jul 06, 2023 1.440 1.440 1.370 1.400 133,946 -0.04(-2.78%)
Jul 05, 2023 1.370 1.470 1.370 1.440 362,509 +0.07(+5.11%)
Jul 03, 2023 1.400 1.450 1.360 1.370 82,860 -0.03(-2.14%)
Jun 30, 2023 1.480 1.490 1.390 1.400 150,736 -0.01(-0.71%)
Jun 29, 2023 1.410 1.450 1.370 1.410 256,366 -0.02(-1.40%)
Jun 28, 2023 1.470 1.480 1.370 1.430 404,020 -0.04(-2.72%)
Jun 27, 2023 1.510 1.530 1.450 1.470 245,072 -0.06(-3.92%)
Jun 26, 2023 1.620 1.640 1.470 1.530 461,561 -0.22(-12.57%)
Jun 23, 2023 1.310 1.930 1.310 1.750 6,352,742 +0.42(+31.58%)
Jun 22, 2023 1.340 1.370 1.320 1.330 165,193 -0.02(-1.48%)
Jun 21, 2023 1.420 1.440 1.320 1.350 382,358 -0.09(-6.25%)
Jun 20, 2023 1.430 1.470 1.360 1.440 608,751 -0.03(-2.04%)
Jun 16, 2023 1.500 1.580 1.430 1.470 370,204 +0.00(+0.00%)
Jun 15, 2023 1.530 1.650 1.430 1.470 649,123 +0.06(+4.26%)
May 08, 2023 1.440 1.470 1.400 1.410 63,841 -0.05(-3.42%)
May 05, 2023 1.460 1.470 1.410 1.460 54,553 +0.02(+1.39%)
May 04, 2023 1.450 1.460 1.380 1.440 55,424 +0.01(+0.70%)
May 03, 2023 1.450 1.480 1.400 1.430 61,379 -0.04(-2.72%)
May 02, 2023 1.510 1.510 1.440 1.470 50,718 -0.03(-2.00%)
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.