Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

3.200 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	9.200	9.430	9.150	9.410	392,338	+0.09(+0.97%)
May 27, 2022	9.060	9.460	8.860	9.320	86,540	+0.35(+3.90%)
May 26, 2022	8.960	9.060	8.650	8.970	63,605	+0.19(+2.16%)
May 25, 2022	8.870	8.980	8.595	8.780	113,893	+0.02(+0.23%)
May 24, 2022	8.690	9.000	8.358	8.760	139,894	-0.05(-0.57%)
May 23, 2022	8.830	9.240	8.520	8.810	113,023	+0.18(+2.09%)
May 20, 2022	8.980	9.190	8.430	8.630	120,114	-0.07(-0.80%)
May 19, 2022	8.760	9.180	8.680	8.700	90,854	+0.05(+0.58%)
May 18, 2022	8.940	9.490	8.530	8.650	77,140	-0.30(-3.35%)
May 17, 2022	8.830	9.230	8.695	8.950	108,353	+0.15(+1.70%)
May 16, 2022	9.100	9.660	8.730	8.800	124,741	-0.46(-4.97%)
May 13, 2022	8.550	9.470	8.500	9.260	202,793	+0.82(+9.72%)
May 12, 2022	6.980	8.650	5.590	8.440	234,511	+0.69(+8.90%)
May 11, 2022	7.300	7.925	7.300	7.750	47,914	+0.43(+5.87%)
May 10, 2022	8.240	8.350	6.865	7.320	165,098	-0.64(-8.04%)
May 09, 2022	8.400	8.410	7.530	7.960	107,390	-0.39(-4.67%)
May 06, 2022	8.400	8.490	8.000	8.350	39,577	-0.19(-2.22%)
May 05, 2022	8.620	8.620	8.220	8.540	49,134	-0.14(-1.61%)
May 04, 2022	8.910	8.910	8.150	8.680	45,631	-0.08(-0.91%)
May 03, 2022	8.790	8.870	8.340	8.760	53,571	+0.05(+0.57%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices