AdTheorent Holding Company Inc (ADTH) Stock Price

3.185 ▲ +0.005 (+0.16%)
Open: 3.20 Vol: 1.34M Day's range: 3.185 - 3.20 May 20, 16:00 EDT
IEX Real-Time Quote
Loading chart ...
ADTH Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL NEUTRAL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 3.19▼ 3.19▼ 3.18▲ 3.28▼ 3.25▼
MA10 3.18▲ 3.18▲ 3.18▲ 3.34▼ 3.23▼
MA20 3.19     3.18▲ 3.18▲ 3.29▼ 2.99▲
MA50 3.19▼ 3.25▼ 3.31▼ 3.25▼ 2.02▲
MA100 3.18▲ 3.33▼ 3.31▼ 2.88▲ 2.00▲
MA200 3.26▼ 3.31▼ 3.26▼ 2.09▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.000▼ 0.006▲ 0.008▲ -0.022▼ -0.030▼
RSI 59.361▲ 27.864▼ 23.271▼ 42.708▼ 68.436▲
STOCH 0.000▼ 8.333▼ 50.000     47.185     47.540    
WILL %R 0.000▲ -50.000     -50.000     -94.444▼ -58.464    
CCI 0.000     23.333     60.000     -82.981     9.172    
Latest Filters Detected On ADTH
CDL $ADTH Marubozu Candlestick Pattern Detected Set Alert
AdTheorent Holding Company Inc News
Friday, May 17, 2024 12:12 PM
Citigroup raised the price target for the ADT Inc (NYSE:ADT) stock to “a Buy”. The rating was released on December 01, 2022, according to finviz. The research report from RBC Capital Mkts has ...
Thursday, May 16, 2024 08:59 AM
AdTheorent Holding Company, Inc. (ADTH), a digital media platform, said on Thursday that the third party that had submitted a ...
Thursday, May 16, 2024 06:59 AM
The Company recently disclosed that the waiting period under the Hart-Scott-Rodino (“HSR”) Antitrust Improvements Act of 1976 expired on May 6, 2024. Expiration of the HSR waiting period was a ...
ADTH historical stock data
date open high low close volume
20/05/24 3.20 3.20 3.185 3.185 1,342,442
17/05/24 3.17 3.18 3.17 3.18 3,023,061
16/05/24 3.175 3.18 3.17 3.175 14,340,461
15/05/24 3.41 3.44 3.41 3.43 814,788
14/05/24 3.41 3.42 3.40 3.41 822,968
13/05/24 3.405 3.43 3.405 3.41 452,061
10/05/24 3.40 3.42 3.38 3.40 1,559,675
09/05/24 3.41 3.44 3.40 3.40 1,677,715
08/05/24 3.41 3.44 3.395 3.43 4,281,039
07/05/24 3.39 3.428 3.36 3.42 13,615,128
Quote Details
52wk Low:1.11
52wk High:3.98
Vol:1.34M
Avg Vol(3m):34.6M
1Y Chng:+84.10%
1M Chng:-0.78%
Add to Watch List