Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )

3.200 UNCHANGED

Streaming Delayed Price Updated: 11:26 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	2.780	3.110	2.720	3.090	628,329	+0.31(+11.15%)
Jun 29, 2022	2.510	3.140	2.510	2.780	1,339,128	+0.28(+11.20%)
Jun 28, 2022	2.450	2.610	2.360	2.500	697,885	+0.06(+2.46%)
Jun 27, 2022	2.710	2.780	2.420	2.440	795,500	-0.16(-6.15%)
Jun 24, 2022	2.900	3.060	2.575	2.600	2,703,004	-0.28(-9.72%)
Jun 23, 2022	2.920	3.130	2.840	2.880	386,035	-0.03(-1.03%)
Jun 22, 2022	3.360	3.540	2.910	2.910	879,358	-0.50(-14.66%)
Jun 21, 2022	3.690	3.830	3.330	3.410	449,584	-0.13(-3.67%)
Jun 17, 2022	3.720	3.920	3.510	3.540	489,155	-0.14(-3.80%)
Jun 16, 2022	3.700	3.810	3.500	3.680	432,463	-0.08(-2.13%)
Jun 15, 2022	3.810	4.220	3.640	3.760	428,494	-0.06(-1.57%)
Jun 14, 2022	4.090	4.130	3.645	3.820	315,579	-0.26(-6.37%)
Jun 13, 2022	4.540	4.610	4.080	4.080	371,486	-0.62(-13.19%)
Jun 10, 2022	5.300	5.300	4.580	4.700	383,437	-0.79(-14.39%)
Jun 09, 2022	5.840	5.900	5.360	5.490	464,611	-0.51(-8.50%)
Jun 08, 2022	6.870	6.880	5.985	6.000	418,243	-1.06(-15.01%)
Jun 07, 2022	7.800	7.825	6.450	7.060	430,338	-0.79(-10.06%)
Jun 06, 2022	8.280	8.280	7.640	7.850	313,481	-0.36(-4.38%)
Jun 03, 2022	9.230	9.230	7.735	8.210	163,661	-0.90(-9.88%)
Jun 02, 2022	9.110	9.570	9.085	9.110	261,146	+0.07(+0.77%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AdTheorent Holding Company, Inc. - Common Stock (NQ: ADTH )

Historical Prices