ADTHEORENT HOLDING COMPANY, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3.195 USD | +0.16% |
|
+0.47% | +120.34% |
| May. 16 | AdTheorent Says Potential Acquirer Withdraws Proposal; Shares Fall | MT |
| May. 07 | AdTheorent Announces Expiration of 'Go-Shop' Period, Receipt of Proposal | CI |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-28 | 2024-05-29 | 2024-05-30 | 2024-05-31 | |
|---|---|---|---|---|
| Last | 3.195 $ | 3.19 $ | 3.19 $ | 3.19 $ |
| Volume | 1 515 520 | 2 211 079 | 882 695 | 1 303 810 |
| Change | +0.47% | -0.16% | -.--% | -.--% |
| Opening | 3.18 | 3.19 | 3.19 | 3.19 |
| High | 3.20 | 3.20 | 3.19 | 3.21 |
| Low | 3.18 | 3.18 | 3.18 | 3.19 |
Performance
| 1 day | +0.16% | ||
| 1 week | +0.47% | ||
| Current month | +0.16% | ||
| 1 month | -1.24% | ||
| 3 months | +4.75% | ||
| 6 months | +133.21% | ||
| Current year | +120.34% | ||
| 1 year | +77.50% | ||
| 3 years | -66.96% |
Volumes
marketsDaily volume
1 303 810
Estimated daily volume
1 303 810
Avg. Volume 20 sessions
2 657 052
Daily volume ratio
0.49
Avg. Volume 20 sessions USD
8 489 281.14
Record volume 1
14 400 795
Record volume 2
13 615 128
Record volume 3
7 855 929
Capital turnover ratio
0.03
Float rotation
0.06
Basic data
Capitalization (USD)
293 142 494
Net sales (USD)
170 809 000
Number of employees
301
Sales / Employee (USD)
567 472
Free-Float
45.03 %
Free-Float capitalization (USD)
132 106 130
Average Daily Capital Traded
2.9%
Highs and lows
1 week
3.18
3.21
1 month
3.173.44
Current year
1.383.98
1 year
1.113.98
3 years
1.1111.90
5 years
1.1111.90
10 years
1.1111.90
Indicators
Moving average 5 days
3.19
Moving average 20 days
3.27
Moving average 50 days
3.25
Moving average 100 days
3.01
Price spread / (MMA5)
-0.22%
Price spread / (MMA20)
+2.34%
Price spread / (MMA50)
+1.80%
Price spread / (MMA100)
-5.65%
STIM
RSI 9 days
37.12
RSI 14 days
43.20
Sector Comparison - Other Software
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.16% | +0.47% | +120.34% | +77.50% | 293M | ||
| -0.70% | -4.53% | +8.91% | +23.37% | 85.92B | ||
| -0.66% | -2.69% | +5.14% | +23.22% | 77.91B | ||
| -1.25% | -4.66% | -16.20% | -10.45% | 52.89B | ||
| -0.30% | +3.12% | +26.18% | +49.00% | 48.28B | ||
| -0.99% | -2.08% | +28.93% | +26.64% | 45.38B | ||
| -2.20% | -7.11% | -34.05% | -11.51% | 40.83B | ||
| +0.55% | -6.20% | +66.72% | +16.45% | 38.78B | ||
| +0.37% | +3.73% | -0.36% | +16.55% | 27.48B | ||
| +1.42% | +2.91% | -26.47% | -20.20% | 21.52B | ||
| +0.62% | -2.38% | +14.89% | +20.40% | 20.39B | ||
| +1.34% | -2.65% | -14.70% | -9.57% | 18.97B | ||
| -3.81% | -13.86% | +1.60% | +78.41% | 18.69B | ||
| -0.38% | -5.03% | -18.15% | -45.05% | 16.5B | ||
| -.--% | -5.72% | -3.72% | +1.72% | 15.92B | ||
| +0.52% | +0.96% | -9.01% | -35.80% | 13.38B | ||
| Average | -0.33% | -2.77% | +9.38% | +12.54% | ||
| Weighted average by Cap. | -0.55% | -3.03% | +5.73% | +13.91% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
9cb6f13cc4aedfa.rmP88Ex49szoir0TJTaPlbkElugsjTmgWSmUbG7blcA.zzmVmQItvpnd1e1dcA7Y3tZAz65vxWPjNGDQAAyVo4joUs-jExeUpN3G7A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:01 pm | 3.195 | 100 | 1,170,337 |
| 04:00:00 pm | 3.19 | 8,432 | 1,170,237 |
| 03:59:59 pm | 3.19 | 700 | 1,161,805 |
| 03:59:59 pm | 3.19 | 3,000 | 1,161,105 |
| 03:59:58 pm | 3.2 | 100 | 1,158,105 |
| 03:59:44 pm | 3.195 | 276 | 1,158,005 |
| 03:59:44 pm | 3.19 | 700 | 1,157,729 |
| 03:59:44 pm | 3.195 | 280 | 1,157,029 |
| 03:59:44 pm | 3.195 | 420 | 1,156,749 |
| 03:59:43 pm | 3.195 | 100 | 1,156,329 |
Monthly variations
Annual change
| 2024 | +120.00% | ||
| 2023 | -12.65% | ||
| 2022 | -71.72% | ||
| 2021 | -41.10% |
- Stock Market
- Equities
- ADTH Stock
- Quotes AdTheorent Holding Company, Inc.
