AdTheorent Holding Company Inc (ADTH) Stock Price

1.315 ▲ +0.045 (+3.54%)
Open: 1.26 Vol: 124.66K Day's range: 1.26 - 1.35 Dec 06, 16:00 EST
IEX Real-Time Quote
Loading chart ...
ADTH Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY NEUTRAL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 1.31▲ 1.31▲ 1.31▲ 1.34▼ 1.30▲
MA10 1.31▲ 1.31▲ 1.29▲ 1.35▼ 1.24▲
MA20 1.31▲ 1.29▲ 1.30▲ 1.29▲ 1.30▲
MA50 1.30▲ 1.34▼ 1.36▼ 1.23▲ 1.48▼
MA100 1.33▼ 1.34▼ 1.29▲ 1.30▲ N/A    
MA200 1.36▼ 1.26▲ 1.24▲ 1.42▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.000▼ 0.006▲ 0.004▲ -0.003▼ 0.035▲
RSI 54.391▲ 51.200▲ 48.686▼ 53.946▲ 47.366▼
STOCH 77.778     40.168     68.939     55.661     62.587    
WILL %R 0.000▲ -35.000     -31.818     -48.077     -37.879    
CCI 84.000     38.373     53.113     -12.342     90.769    
Latest Filters Detected On ADTH
RSI $ADTH RSI(14) Crossed Above 50 Set Alert
CDL $ADTH Engulfing Candlestick Pattern Detected Set Alert
AdTheorent Holding Company Inc News
Wednesday, December 06, 2023 01:47 AM
NEW YORK, Dec. 6, 2023 /PRNewswire/ -- AdTheorent Health, a division of AdTheorent Holding Company, Inc. (Nasdaq: ADTH), a programmatic digital advertising leader using advanced machine learning and ...
Monday, December 04, 2023 10:56 AM
DiaMedica Therapeutics Inc. (NASDAQ:DMAC) is one of Lee Cooperman’s top stock picks with huge potential, along with Energy Transfer LP (NYSE:ET), WillScot Mobile Mini Holdings Corp. (NASDAQ:WSC), and ...
Thursday, November 30, 2023 12:30 PM
AdTheorent Holding Company, Inc. (NASDAQ:ADTH) ("AdTheorent" or "the Company"), a machine-learning pioneer and industry leader using privacy-forward solutions to deliver ...
ADTH historical stock data
date open high low close volume
06/12/23 1.26 1.35 1.26 1.315 124,664
05/12/23 1.29 1.31 1.24 1.27 68,162
04/12/23 1.34 1.35 1.27 1.30 126,800
01/12/23 1.42 1.44 1.36 1.37 60,757
30/11/23 1.42 1.44 1.37 1.42 123,600
29/11/23 1.35 1.42 1.35 1.40 121,500
28/11/23 1.41 1.43 1.33 1.40 67,048
27/11/23 1.32 1.44 1.32 1.39 160,600
24/11/23 1.30 1.35 1.30 1.35 13,400
22/11/23 1.28 1.34 1.26 1.30 88,400
Quote Details
52wk Low:1.11
52wk High:1.95
Vol:124.66K
Avg Vol(3m):1.2M
1Y Chng:-16.24%
1M Chng:+13.36%
Add to Watch List