Sign In \| Register \| About Menlo Park \| Contact Us
Menlo Park, CA September 01, 2020 1:28pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee House
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Steak Chops
- Sushi
- Wine
- Bars and Lounges
- Museum
- Family Fun
- Arts & Culture
- Parks
- Annual Events
- Golf
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

3.190 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.570	1.640	1.570	1.620	167,716	+0.05(+3.18%)
Jul 28, 2023	1.490	1.600	1.480	1.570	130,704	+0.10(+6.80%)
Jul 27, 2023	1.500	1.500	1.450	1.470	74,983	-0.02(-1.34%)
Jul 26, 2023	1.450	1.490	1.440	1.490	51,804	+0.05(+3.47%)
Jul 25, 2023	1.450	1.470	1.433	1.440	37,065	-0.02(-1.37%)
Jul 24, 2023	1.480	1.500	1.450	1.460	89,229	-0.04(-2.67%)
Jul 21, 2023	1.470	1.530	1.453	1.500	82,109	+0.00(+0.00%)
Jul 20, 2023	1.510	1.510	1.431	1.500	113,514	+0.01(+0.67%)
Jul 19, 2023	1.470	1.505	1.430	1.490	237,967	+0.04(+2.76%)
Jul 18, 2023	1.510	1.520	1.420	1.450	260,258	-0.05(-3.33%)
Jul 17, 2023	1.420	1.560	1.370	1.500	2,160,748	+0.11(+7.91%)
Jul 14, 2023	1.270	1.420	1.250	1.390	1,713,054	+0.08(+6.11%)
Jul 13, 2023	1.270	1.310	1.260	1.310	822,733	+0.03(+2.34%)
Jul 12, 2023	1.290	1.310	1.150	1.280	2,160,281	-0.02(-1.54%)
Jul 11, 2023	1.420	1.425	1.280	1.300	825,395	-0.12(-8.45%)
Jul 10, 2023	1.390	1.450	1.380	1.420	179,932	+0.01(+0.71%)
Jul 07, 2023	1.400	1.420	1.380	1.410	109,038	+0.01(+0.71%)
Jul 06, 2023	1.440	1.440	1.370	1.400	133,946	-0.04(-2.78%)
Jul 05, 2023	1.370	1.470	1.370	1.440	362,509	+0.07(+5.11%)

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 Menlo Park

Find A Business

or Browse Listings

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

Historical Prices