Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

3.415 +0.005 (+0.15%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 15, 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 (%)
Mar 28, 2024 3.430 3.210 3.210 3.210 341,797 -0.25(-7.23%)
Mar 27, 2024 3.370 3.490 3.300 3.460 384,423 +0.05(+1.47%)
Mar 26, 2024 3.270 3.460 3.270 3.410 338,201 +0.07(+2.10%)
Mar 25, 2024 3.170 3.350 3.011 3.340 286,360 +0.12(+3.73%)
Mar 22, 2024 3.240 3.360 3.200 3.220 278,039 +0.03(+0.94%)
Mar 21, 2024 3.300 3.420 3.170 3.190 314,187 -0.11(-3.33%)
Mar 20, 2024 3.380 3.400 3.190 3.300 271,799 -0.10(-2.94%)
Mar 19, 2024 3.020 3.400 3.020 3.400 341,378 +0.34(+11.11%)
Mar 18, 2024 3.220 3.460 2.750 3.060 416,348 -0.17(-5.26%)
Mar 15, 2024 3.820 3.820 2.930 3.230 763,549 -0.49(-13.17%)
Mar 14, 2024 3.350 3.980 3.350 3.720 957,724 +0.43(+13.07%)
Mar 13, 2024 3.060 3.540 3.050 3.290 961,515 +0.42(+14.63%)
Mar 12, 2024 2.790 2.900 2.730 2.870 173,228 +0.11(+3.99%)
Mar 11, 2024 2.940 3.029 2.620 2.760 291,384 -0.19(-6.44%)
Mar 08, 2024 3.020 3.130 2.900 2.950 190,752 -0.07(-2.32%)
Mar 07, 2024 3.110 3.120 2.870 3.020 82,294 -0.04(-1.31%)
Mar 06, 2024 3.020 3.125 3.000 3.060 111,451 +0.04(+1.32%)
Mar 05, 2024 3.080 3.080 2.900 3.020 159,935 -0.09(-2.89%)
Mar 04, 2024 3.100 3.170 3.010 3.110 215,679 +0.06(+1.97%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.