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 )

3.235 -0.025 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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%)
Mar 01, 2024 2.920 3.100 2.876 3.050 200,411 +0.15(+5.17%)
Feb 29, 2024 2.990 3.030 2.880 2.900 121,762 -0.10(-3.33%)
Feb 28, 2024 3.060 3.200 2.970 3.000 295,739 -0.01(-0.33%)
Feb 27, 2024 2.930 3.119 2.850 3.010 371,645 +0.12(+4.15%)
Feb 26, 2024 2.850 2.940 2.760 2.890 258,503 +0.04(+1.40%)
Feb 23, 2024 2.870 2.920 2.800 2.850 168,882 -0.03(-1.04%)
Feb 22, 2024 2.860 2.950 2.800 2.880 233,180 +0.03(+1.05%)
Feb 21, 2024 2.950 2.980 2.770 2.850 171,377 -0.05(-1.72%)
Feb 20, 2024 2.840 3.000 2.781 2.900 146,692 +0.06(+2.11%)
Feb 16, 2024 2.870 2.910 2.740 2.840 173,112 -0.01(-0.35%)
Feb 15, 2024 2.810 3.000 2.800 2.850 301,988 +0.05(+1.79%)
Feb 14, 2024 2.790 2.845 2.750 2.800 131,145 +0.01(+0.36%)
Feb 13, 2024 2.700 2.840 2.580 2.790 166,491 +0.05(+1.82%)
Feb 12, 2024 2.710 2.890 2.690 2.740 196,600 +0.05(+1.86%)
Feb 09, 2024 2.600 2.735 2.570 2.690 132,448 +0.03(+1.13%)
Feb 08, 2024 2.540 2.730 2.530 2.660 121,373 -0.01(-0.37%)
Feb 07, 2024 2.710 2.730 2.637 2.670 128,145 -0.06(-2.20%)
Feb 06, 2024 2.700 2.810 2.630 2.730 194,016 +0.10(+3.80%)
Feb 05, 2024 2.730 2.920 2.520 2.630 192,143 -0.17(-6.07%)
Feb 02, 2024 2.740 2.800 2.680 2.800 124,471 +0.05(+1.82%)
Feb 01, 2024 2.760 2.840 2.705 2.750 144,457 +0.03(+1.10%)
Jan 31, 2024 2.840 2.850 2.620 2.720 170,891 -0.12(-4.23%)
Jan 30, 2024 2.840 2.860 2.762 2.840 257,951 +0.00(+0.00%)
Jan 29, 2024 2.840 2.890 2.740 2.840 242,706 -0.01(-0.35%)
Jan 26, 2024 2.910 3.020 2.760 2.850 338,206 -0.03(-1.04%)
Jan 25, 2024 2.820 3.000 2.700 2.880 454,139 +0.10(+3.60%)
Jan 24, 2024 2.570 2.800 2.510 2.780 345,831 +0.21(+8.17%)
Jan 23, 2024 2.540 2.660 2.520 2.570 298,637 +0.07(+2.80%)
Jan 22, 2024 2.440 2.540 2.310 2.500 416,412 +0.19(+8.23%)
Jan 19, 2024 2.280 2.350 2.191 2.310 178,733 +0.06(+2.67%)
Jan 18, 2024 2.000 2.350 1.990 2.250 370,611 +0.02(+0.90%)
Jan 17, 2024 2.060 2.350 1.942 2.230 397,724 +0.19(+9.31%)
Jan 16, 2024 1.900 2.140 1.800 2.040 221,185 +0.15(+7.94%)
Jan 12, 2024 1.920 1.940 1.850 1.890 59,372 -0.06(-3.08%)
Jan 11, 2024 2.140 2.190 1.910 1.950 152,220 -0.17(-8.02%)
Jan 10, 2024 2.070 2.300 1.900 2.120 550,387 +0.06(+2.91%)
Jan 09, 2024 1.990 2.100 1.850 2.060 505,448 +0.10(+5.10%)
Jan 08, 2024 1.680 2.260 1.660 1.960 1,215,620 +0.11(+5.95%)
Jan 05, 2024 1.480 1.860 1.470 1.850 756,023 +0.36(+24.16%)
Jan 04, 2024 1.410 1.510 1.410 1.490 195,596 +0.07(+4.93%)
Jan 03, 2024 1.460 1.520 1.380 1.420 298,807 -0.03(-2.07%)
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.