AdTheorent Holding Company Inc (ADTH) Stock Price

3.09 ▲ +0.31 (+11.15%)
Open: 2.78 Vol: 627.3K Day's range: 2.72 - 3.11 Jun 30, 16:00 EDT
IEX Real-Time Price
Loading chart ...
ADTH Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 3.07▲ 3.03▲ 3.04▲ 2.68▲ 4.43▼
MA10 3.04▲ 3.02▲ 2.97▲ 2.98▲ 6.64▼
MA20 3.03▲ 2.97▲ 2.80▲ 4.50▼ 7.56▼
MA50 3.01▲ 2.73▲ 2.85▲ 7.04▼ N/A    
MA100 2.96▲ 2.90▲ 3.45▼ 7.72▼ N/A    
MA200 2.78▲ 3.62▼ 5.91▼ N/A     N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.009▲ 0.000▲ 0.045▲ -0.026▼ N/A    
RSI 63.631▲ 61.886▲ 61.219▲ 25.688▼ 40.775▼
STOCH 90.512▲ 85.569▲ 80.536▲ 14.203▼ 24.440    
WILL %R 0.000▲ 0.000▲ 0.000▲ -75.170▼ -91.032▼
CCI 120.616▲ 104.615▲ 111.069▲ -47.050     -150.623▼
Latest Filters Detected On ADTH
CDL $ADTH Engulfing Candlestick Pattern Detected Set Alert
MA $ADTH Price Crossed Above MA(7) Set Alert
AdTheorent Holding Company Inc News
Wednesday, June 29, 2022 12:00 PM
Blockchains are struggling to keep up with demand. Luckily there are both new and old blockchains working right now to solve this issue.
Wednesday, June 29, 2022 07:20 AM
U.S. stocks traded higher this morning, with the Dow Jones gaining around 180 points on Wednesday. Following the market opening Wednesday, the Dow traded up 0.58% to 31,125.17 while the NASDAQ rose 0.
Wednesday, June 29, 2022 07:20 AM
U.S. stocks traded higher this morning, with the Dow Jones gaining around 180 points on Wednesday. Following the market opening Wednesday, the Dow traded up 0.58% to 31,125.17 while the NASDAQ rose 0.
ADTH historical stock data
date open high low close volume
30/06/22 2.78 3.11 2.72 3.09 627,300
29/06/22 2.51 3.1301 2.51 2.78 1,339,128
28/06/22 2.45 2.60 2.36 2.50 692,677
27/06/22 2.71 2.78 2.42 2.44 784,306
24/06/22 2.90 3.06 2.575 2.60 2,699,900
23/06/22 2.92 3.13 2.84 2.88 378,746
22/06/22 3.36 3.535 2.91 2.91 879,358
21/06/22 3.69 3.83 3.33 3.41 449,600
17/06/22 3.72 3.92 3.51 3.54 489,200
16/06/22 3.70 3.80 3.50 3.68 432,463
Quote Details
52wk Low:2.36
52wk High:11.10
Vol:627.3K
Avg Vol(3m):5.8M
1Y Chng:+0.00%
1M Chng:-64.28%
Add to Watch List