We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| AdTheorent Holding Company Inc | NASDAQ:ADTH | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.01 | 0.31% | 3.25 | 3.25 | 3.40 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 3.30 | 3.20 | 3.21 | 6,495,119 | 00:57:07 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.24 | 0.00 | 0.00% | 3.20 | 3.30 | 6,493,626 |
| 02 May 2024 | 3.24 | 0.01 | 0.15% | 3.24 | 3.26 | 571,380 |
| 01 May 2024 | 3.235 | -0.03 | -0.77% | 3.23 | 3.27 | 1,396,319 |
| 30 Apr 2024 | 3.26 | 0.03 | 0.93% | 3.23 | 3.27 | 899,877 |
| 29 Apr 2024 | 3.23 | -0.02 | -0.62% | 3.23 | 3.29 | 976,018 |
| 26 Apr 2024 | 3.25 | -0.01 | -0.31% | 3.24 | 3.30 | 1,515,296 |
| 25 Apr 2024 | 3.26 | 0.02 | 0.62% | 3.23 | 3.28 | 1,116,299 |
| 24 Apr 2024 | 3.24 | 0.06 | 1.89% | 3.17 | 3.27 | 3,551,482 |
| 23 Apr 2024 | 3.18 | 0.01 | 0.32% | 3.16 | 3.19 | 534,742 |
| 22 Apr 2024 | 3.17 | -0.02 | -0.47% | 3.17 | 3.19 | 495,621 |
| 19 Apr 2024 | 3.185 | -0.01 | -0.16% | 3.17 | 3.20 | 709,292 |
| 18 Apr 2024 | 3.19 | 0.00 | 0.00% | 3.19 | 3.21 | 845,723 |
| 17 Apr 2024 | 3.19 | -0.01 | -0.31% | 3.18 | 3.23 | 1,180,864 |
| 16 Apr 2024 | 3.20 | -0.01 | -0.31% | 3.19 | 3.23 | 1,272,167 |
| 15 Apr 2024 | 3.21 | 0.00 | 0.00% | 3.19 | 3.22 | 2,499,486 |
| 12 Apr 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.22 | 624,705 |
| 11 Apr 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.25 | 1,165,708 |
| 10 Apr 2024 | 3.21 | 0.00 | 0.00% | 3.20 | 3.25 | 2,407,095 |
| 09 Apr 2024 | 3.21 | -0.06 | -1.83% | 3.21 | 3.26 | 2,873,472 |
| 08 Apr 2024 | 3.27 | 0.05 | 1.55% | 3.22 | 3.2951 | 1,468,882 |
| 05 Apr 2024 | 3.22 | 0.01 | 0.31% | 3.21 | 3.23 | 1,960,529 |
| 04 Apr 2024 | 3.21 | -0.03 | -0.93% | 3.21 | 3.28 | 5,374,045 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.26 | 3.30 | 3.20 | 3.24 | 1,071,778 | -0.01 | -0.31% |
| 1 Month | 3.22 | 3.30 | 3.16 | 3.22 | 1,403,248 | 0.03 | 0.93% |
| 3 Months | 2.60 | 3.98 | 2.5701 | 3.22 | 924,261 | 0.65 | 25.00% |
| 6 Months | 1.14 | 3.98 | 1.14 | 2.98 | 533,921 | 2.11 | 185.09% |
| 1 Year | 1.47 | 3.98 | 1.11 | 2.51 | 382,414 | 1.78 | 121.09% |
| 3 Years | 9.82 | 11.8999 | 1.11 | 3.32 | 273,103 | -6.57 | -66.90% |
| 5 Years | 9.82 | 11.8999 | 1.11 | 3.32 | 273,103 | -6.57 | -66.90% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
