Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
---|---|---|---|
AdTheorent Holding Company Inc | ADTH | NASDAQ | Acción Común |
Precio de Apertura | Precio Mínimo | Precio Máximo | Precio de cierre | Precio Anterior |
---|---|---|---|---|
3.24 | 3.24 | 3.26 | 3.24 | 3.235 |
Resumen Histórico ADTH
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 3.23 | 3.30 | 3.23 | 3.25 | 1,180,762 | -0.02 | -0.62% |
1 Month | 3.24 | 3.30 | 3.16 | 3.22 | 1,643,381 | -0.03 | -0.93% |
3 Months | 2.54 | 3.98 | 2.53 | 3.22 | 916,502 | 0.67 | 26.38% |
6 Months | 1.18 | 3.98 | 1.14 | 2.98 | 530,211 | 2.03 | 172.03% |
1 Year | 1.51 | 3.98 | 1.11 | 2.51 | 380,348 | 1.70 | 112.58% |
3 Years | 9.82 | 11.8999 | 1.11 | 3.32 | 272,600 | -6.61 | -67.31% |
5 Years | 9.82 | 11.8999 | 1.11 | 3.32 | 272,600 | -6.61 | -67.31% |
ADTH Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 3.24 | 0.01 | 0.15% | 3.24 | 3.26 | 3.24 | 571,380 |
01 May 2024 | 3.235 | -0.03 | -0.77% | 3.24 | 3.27 | 3.23 | 1,396,319 |
30 Abr 2024 | 3.26 | 0.03 | 0.93% | 3.23 | 3.27 | 3.23 | 899,877 |
29 Abr 2024 | 3.23 | -0.02 | -0.62% | 3.25 | 3.29 | 3.23 | 976,018 |
26 Abr 2024 | 3.25 | -0.01 | -0.31% | 3.26 | 3.30 | 3.24 | 1,515,296 |
25 Abr 2024 | 3.26 | 0.02 | 0.62% | 3.25 | 3.28 | 3.24 | 1,098,122 |
24 Abr 2024 | 3.24 | 0.06 | 1.89% | 3.18 | 3.27 | 3.17 | 3,551,482 |
23 Abr 2024 | 3.18 | 0.01 | 0.32% | 3.18 | 3.19 | 3.16 | 534,742 |
22 Abr 2024 | 3.17 | -0.02 | -0.47% | 3.18 | 3.19 | 3.17 | 495,621 |
19 Abr 2024 | 3.185 | -0.01 | -0.31% | 3.20 | 3.20 | 3.17 | 709,292 |
18 Abr 2024 | 3.195 | 0.00 | 0.16% | 3.20 | 3.21 | 3.19 | 845,723 |
17 Abr 2024 | 3.19 | -0.01 | -0.31% | 3.21 | 3.23 | 3.18 | 1,180,864 |
16 Abr 2024 | 3.20 | -0.01 | -0.31% | 3.21 | 3.22 | 3.19 | 1,143,262 |
15 Abr 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.22 | 3.19 | 2,499,486 |
12 Abr 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.22 | 3.21 | 624,705 |
11 Abr 2024 | 3.21 | 0.00 | 0.00% | 3.22 | 3.25 | 3.21 | 1,165,708 |
10 Abr 2024 | 3.21 | 0.00 | 0.00% | 3.22 | 3.25 | 3.21 | 2,122,659 |
09 Abr 2024 | 3.21 | -0.06 | -1.83% | 3.23 | 3.26 | 3.21 | 2,873,472 |
08 Abr 2024 | 3.27 | 0.05 | 1.55% | 3.24 | 3.2951 | 3.22 | 1,468,882 |
05 Abr 2024 | 3.22 | 0.01 | 0.31% | 3.22 | 3.23 | 3.21 | 1,945,143 |
04 Abr 2024 | 3.21 | -0.03 | -0.93% | 3.24 | 3.28 | 3.21 | 5,374,045 |
03 Abr 2024 | 3.24 | -0.01 | -0.31% | 3.24 | 3.26 | 3.23 | 1,136,366 |