Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| AdTheorent Holding Company Inc | ADTH | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.01 | -0.31% | 3.25 | 18:56:37 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 3.26 | 3.24 | 3.30 | 3.25 | 3.26 |
ADTH Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.20 | 3.30 | 3.16 | 3.23 | 1,277,852 | 0.05 | 1.56% |
| 1 Month | 3.21 | 3.32 | 3.15 | 3.23 | 1,987,148 | 0.04 | 1.25% |
| 3 Months | 2.74 | 3.98 | 2.52 | 3.21 | 832,530 | 0.51 | 18.61% |
| 6 Months | 1.14 | 3.98 | 1.1199 | 2.94 | 485,050 | 2.11 | 185.09% |
| 1 Year | 1.46 | 3.98 | 1.11 | 2.47 | 360,497 | 1.79 | 122.60% |
| 3 Years | 9.82 | 11.8999 | 1.11 | 3.33 | 265,156 | -6.57 | -66.90% |
| 5 Years | 9.82 | 11.8999 | 1.11 | 3.33 | 265,156 | -6.57 | -66.90% |
ADTH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.25 | -0.01 | -0.31% | 3.26 | 3.30 | 3.24 | 1,515,296 |
| Apr 25 2024 | 3.26 | 0.02 | 0.62% | 3.23 | 3.28 | 3.23 | 1,116,299 |
| Apr 24 2024 | 3.24 | 0.06 | 1.89% | 3.18 | 3.27 | 3.17 | 3,551,482 |
| Apr 23 2024 | 3.18 | 0.01 | 0.32% | 3.18 | 3.19 | 3.16 | 534,742 |
| Apr 22 2024 | 3.17 | -0.02 | -0.47% | 3.18 | 3.19 | 3.17 | 495,621 |
| Apr 19 2024 | 3.185 | -0.01 | -0.16% | 3.20 | 3.20 | 3.17 | 709,292 |
| Apr 18 2024 | 3.19 | 0.00 | 0.00% | 3.20 | 3.21 | 3.19 | 845,723 |
| Apr 17 2024 | 3.19 | -0.01 | -0.31% | 3.21 | 3.23 | 3.18 | 1,180,864 |
| Apr 16 2024 | 3.20 | -0.01 | -0.31% | 3.21 | 3.23 | 3.19 | 1,272,167 |
| Apr 15 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.22 | 3.19 | 2,499,486 |
| Apr 12 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.22 | 3.21 | 624,705 |
| Apr 11 2024 | 3.21 | 0.00 | 0.00% | 3.22 | 3.25 | 3.21 | 1,165,708 |
| Apr 10 2024 | 3.21 | 0.00 | 0.00% | 3.22 | 3.25 | 3.20 | 2,407,095 |
| Apr 09 2024 | 3.21 | -0.06 | -1.83% | 3.23 | 3.26 | 3.21 | 2,873,472 |
| Apr 08 2024 | 3.27 | 0.05 | 1.55% | 3.24 | 3.2951 | 3.22 | 1,468,882 |
| Apr 05 2024 | 3.22 | 0.01 | 0.31% | 3.22 | 3.23 | 3.21 | 1,960,529 |
| Apr 04 2024 | 3.21 | -0.03 | -0.93% | 3.24 | 3.28 | 3.21 | 5,374,045 |
| Apr 03 2024 | 3.24 | -0.01 | -0.31% | 3.24 | 3.26 | 3.23 | 1,136,366 |
| Apr 02 2024 | 3.25 | -0.03 | -0.91% | 3.26 | 3.27 | 3.205 | 1,236,290 |
| Apr 01 2024 | 3.28 | 0.07 | 2.18% | 3.21 | 3.32 | 3.15 | 7,855,674 |
| Mar 28 2024 | 3.21 | -0.25 | -7.23% | 3.46 | 3.49 | 3.17 | 341,244 |
