Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuityads Holdings (NQ: ATY )

1.600 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.980 3.980 3.760 3.760 380,997 -0.22(-5.53%)
Dec 30, 2021 3.510 4.030 3.510 3.980 574,850 +0.43(+12.11%)
Dec 29, 2021 3.710 3.770 3.490 3.550 454,970 -0.05(-1.39%)
Dec 28, 2021 3.680 3.770 3.550 3.600 224,407 -0.11(-2.96%)
Dec 27, 2021 3.935 3.935 3.569 3.710 396,719 -0.06(-1.59%)
Dec 23, 2021 3.590 3.780 3.430 3.770 305,183 +0.21(+5.90%)
Dec 22, 2021 3.540 3.570 3.455 3.560 166,637 +0.03(+0.85%)
Dec 21, 2021 3.420 3.530 3.320 3.530 177,694 +0.12(+3.52%)
Dec 20, 2021 3.040 3.449 3.010 3.410 651,159 +0.30(+9.65%)
Dec 17, 2021 3.010 3.150 2.930 3.110 269,588 +0.05(+1.63%)
Dec 16, 2021 3.220 3.280 3.015 3.060 263,825 -0.13(-4.08%)
Dec 15, 2021 3.100 3.215 2.960 3.190 257,419 +0.06(+1.92%)
Dec 14, 2021 3.140 3.190 3.050 3.130 205,959 -0.05(-1.57%)
Dec 13, 2021 3.280 3.291 3.110 3.180 213,096 -0.10(-3.05%)
Dec 10, 2021 3.465 3.501 3.260 3.280 216,509 -0.17(-4.93%)
Dec 09, 2021 3.600 3.650 3.430 3.450 215,121 -0.16(-4.43%)
Dec 08, 2021 3.580 3.630 3.490 3.610 165,079 +0.02(+0.56%)
Dec 07, 2021 3.390 3.630 3.370 3.590 227,736 +0.24(+7.16%)
Dec 06, 2021 3.150 3.390 3.100 3.350 328,576 +0.12(+3.72%)
Dec 03, 2021 3.360 3.370 3.150 3.230 292,201 -0.11(-3.29%)
Dec 02, 2021 3.270 3.400 3.270 3.340 231,049 +0.05(+1.52%)
Dec 01, 2021 3.630 3.640 3.280 3.290 330,449 -0.26(-7.32%)
Nov 30, 2021 3.520 3.650 3.400 3.550 289,192 -0.06(-1.66%)
Nov 29, 2021 3.750 3.750 3.520 3.610 176,658 -0.05(-1.37%)
Nov 26, 2021 3.710 3.750 3.610 3.660 174,991 -0.16(-4.19%)
Nov 24, 2021 3.710 3.840 3.582 3.820 218,629 +0.17(+4.66%)
Nov 23, 2021 3.620 3.770 3.520 3.650 508,039 +0.04(+1.11%)
Nov 22, 2021 3.770 3.830 3.553 3.610 460,470 -0.20(-5.25%)
Nov 19, 2021 3.810 3.950 3.750 3.810 453,667 +0.00(+0.00%)
Nov 18, 2021 3.970 3.810 3.775 3.810 678,183 -0.13(-3.30%)
Nov 17, 2021 3.920 4.090 3.900 3.940 365,569 +0.01(+0.25%)
Nov 16, 2021 4.130 4.130 3.910 3.930 431,697 -0.18(-4.38%)
Nov 15, 2021 4.240 4.260 4.060 4.110 279,612 -0.09(-2.14%)
Nov 12, 2021 4.010 4.210 3.960 4.200 524,951 +0.19(+4.74%)
Nov 11, 2021 4.000 4.050 3.960 4.010 567,574 +0.05(+1.26%)
Nov 10, 2021 4.100 3.960 658,353 -0.18(-4.35%)
Nov 09, 2021 4.100 4.190 3.930 4.140 1,125,113 -0.01(-0.24%)
Nov 08, 2021 4.450 4.500 4.130 4.150 1,168,449 -0.24(-5.47%)
Nov 05, 2021 4.300 4.680 4.250 4.390 1,077,991 +0.12(+2.81%)
Nov 04, 2021 4.800 4.940 4.210 4.270 1,571,493 -0.55(-11.41%)
Nov 03, 2021 5.650 5.940 4.750 4.820 2,716,140 -1.71(-26.19%)
Nov 02, 2021 6.930 6.930 6.390 6.530 442,771 -0.39(-5.64%)
Nov 01, 2021 6.410 6.980 6.690 6.920 487,856 +0.52(+8.12%)
Oct 29, 2021 6.520 6.560 6.320 6.400 252,197 -0.16(-2.44%)
Oct 28, 2021 6.480 6.700 6.260 6.560 270,947 +0.19(+2.98%)
Oct 27, 2021 6.320 6.673 6.290 6.370 240,112 +0.07(+1.11%)
Oct 26, 2021 6.450 6.270 6.300 203,298 -0.14(-2.17%)
Oct 25, 2021 6.450 6.570 6.350 6.440 205,646 +0.02(+0.31%)
Oct 22, 2021 6.910 6.969 6.400 6.420 387,003 -0.60(-8.55%)
Oct 21, 2021 7.130 7.140 6.920 7.020 213,458 -0.11(-1.54%)
Oct 20, 2021 7.200 7.200 7.030 7.130 198,680 -0.07(-0.97%)
Oct 19, 2021 7.080 7.240 6.930 7.200 210,409 +0.23(+3.30%)
Oct 18, 2021 6.820 6.980 6.720 6.970 229,377 +0.14(+2.05%)
Oct 15, 2021 6.660 6.986 6.646 6.830 209,421 +0.23(+3.48%)
Oct 14, 2021 6.700 6.720 6.510 6.600 209,235 +0.05(+0.76%)
Oct 13, 2021 6.400 6.610 6.340 6.550 243,875 +0.26(+4.13%)
Oct 12, 2021 6.350 6.350 6.170 6.290 134,147 +0.12(+1.94%)
Oct 11, 2021 6.360 6.360 6.140 6.170 187,114 -0.01(-0.16%)
Oct 08, 2021 6.350 6.430 6.140 6.180 116,424 -0.19(-2.98%)
Oct 07, 2021 6.270 6.460 6.130 6.370 300,459 +0.22(+3.58%)
Oct 06, 2021 6.110 6.310 5.970 6.150 231,918 -0.13(-2.07%)
Oct 05, 2021 6.500 6.620 6.220 6.280 173,362 -0.14(-2.18%)
Oct 04, 2021 6.760 6.760 6.350 6.420 199,280 -0.37(-5.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.