Dividends Calendar   Earnings Calendar

ADTH  |  AdTheorent Holding Company Inc

Communication Services sector
AdTheorent Holding Company Inc

Historical Data

Date Price Open High Low Vol Change ER
Aug 9, 2022 3.200 3.192
3.300
2.860
272.09K 1.91%
Aug 8, 2022 3.140 3.450
3.670
3.130
168.81K -8.99%
Aug 5, 2022 3.450 3.330
3.607
3.220
256.13K 2.68%
Aug 4, 2022 3.360 3.140
3.480
3.020
151.19K 7.35%
Aug 3, 2022 3.130 3.250
3.350
3.100
212.49K -0.95%
Aug 2, 2022 3.160 2.960
3.320
2.960
188.70K 7.48%
Aug 1, 2022 2.940 2.740
3.020
2.630
105.26K 4.63%
Jul 29, 2022 2.810 2.800
2.840
2.545
202.68K 0.72%
Jul 28, 2022 2.790 2.890
2.940
2.630
202.06K -3.46%
Jul 27, 2022 2.890 2.980
2.980
2.830
91.97K 0.35%
Jul 26, 2022 2.880 2.730
3.000
2.670
181.80K 2.49%
Jul 25, 2022 2.810 2.680
2.870
2.680
73.83K 3.69%
Jul 22, 2022 2.710 2.850
2.960
2.700
96.71K -5.9%
Jul 21, 2022 2.880 2.930
3.000
2.840
164.15K -4.95%
Jul 20, 2022 3.030 3.010
3.130
2.920
136.75K 0%
Jul 19, 2022 3.030 3.200
3.620
2.970
438.32K -5.02%
Jul 18, 2022 3.190 2.860
3.250
2.840
313.50K 12.72%
Jul 15, 2022 2.830 2.720
2.840
2.570
185.69K 7.20%
Jul 14, 2022 2.640 2.590
2.660
2.557
196.34K 0.38%
Jul 13, 2022 2.630 2.750
2.850
2.560
294.48K -6.74%
Jul 12, 2022 2.820 2.870
2.910
2.790
64.18K -0.7%
Jul 11, 2022 2.840 3.040
3.050
2.780
139.44K -4.05%


Jump to (Finance sites)

Google    
         

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis