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 (%)
Aug 31, 2022 2.180 2.293 2.150 2.150 24,911 +0.00(+0.00%)
Aug 30, 2022 2.200 2.200 2.150 2.150 23,784 -0.05(-2.27%)
Aug 29, 2022 2.321 2.355 2.200 2.200 37,674 -0.10(-4.35%)
Aug 26, 2022 2.400 2.400 2.260 2.300 40,910 -0.10(-4.17%)
Aug 25, 2022 2.400 2.440 2.390 2.400 11,383 +0.03(+1.27%)
Aug 24, 2022 2.420 2.500 2.370 2.370 39,584 -0.07(-2.87%)
Aug 23, 2022 2.450 2.480 2.420 2.440 32,841 +0.00(+0.00%)
Aug 22, 2022 2.450 2.490 2.420 2.440 69,971 -0.01(-0.41%)
Aug 19, 2022 2.610 2.630 2.450 2.450 61,148 -0.17(-6.31%)
Aug 18, 2022 2.700 2.700 2.610 2.615 36,161 -0.09(-3.51%)
Aug 17, 2022 2.800 2.800 2.650 2.710 71,433 -0.15(-5.24%)
Aug 16, 2022 3.060 3.060 2.791 2.860 27,627 +0.00(+0.00%)
Aug 15, 2022 2.750 2.890 2.640 2.860 34,082 +0.03(+1.06%)
Aug 12, 2022 2.890 2.950 2.810 2.830 91,827 -0.04(-1.39%)
Aug 11, 2022 3.000 3.075 2.810 2.870 212,891 -0.13(-4.33%)
Aug 10, 2022 2.520 3.040 2.520 3.000 117,807 +0.52(+20.97%)
Aug 09, 2022 2.600 2.600 2.470 2.480 47,397 -0.15(-5.70%)
Aug 08, 2022 2.660 2.670 2.610 2.630 11,124 +0.05(+1.94%)
Aug 05, 2022 2.440 2.600 2.440 2.580 10,770 +0.06(+2.18%)
Aug 04, 2022 2.610 2.620 2.450 2.525 21,449 -0.08(-2.88%)
Aug 03, 2022 2.650 2.670 2.580 2.600 23,831 +0.08(+3.17%)
Aug 02, 2022 2.310 2.620 2.310 2.520 46,717 +0.18(+7.69%)
Aug 01, 2022 2.360 2.440 2.300 2.340 27,234 -0.10(-4.10%)
Jul 29, 2022 2.430 2.513 2.430 2.440 24,843 -0.04(-1.61%)
Jul 28, 2022 2.460 2.500 2.420 2.480 21,766 -0.01(-0.40%)
Jul 27, 2022 2.440 2.490 2.410 2.490 15,205 +0.14(+5.96%)
Jul 26, 2022 2.360 2.360 2.320 2.350 12,960 -0.06(-2.49%)
Jul 25, 2022 2.410 2.450 2.370 2.410 9,088 -0.01(-0.41%)
Jul 22, 2022 2.610 2.640 2.420 2.420 9,858 -0.22(-8.33%)
Jul 21, 2022 2.610 2.640 2.550 2.640 26,195 +0.02(+0.76%)
Jul 20, 2022 2.600 2.690 2.590 2.620 19,455 +0.06(+2.34%)
Jul 19, 2022 2.490 2.620 2.490 2.560 19,185 +0.07(+2.92%)
Jul 18, 2022 2.320 2.570 2.320 2.487 21,814 +0.22(+9.58%)
Jul 15, 2022 2.320 2.325 2.260 2.270 16,723 -0.06(-2.58%)
Jul 14, 2022 2.265 2.350 2.250 2.330 27,157 +0.01(+0.44%)
Jul 13, 2022 2.260 2.372 2.260 2.320 30,444 -0.02(-0.85%)
Jul 12, 2022 2.380 2.380 2.320 2.340 29,771 -0.06(-2.50%)
Jul 11, 2022 2.460 2.470 2.380 2.400 28,504 -0.12(-4.76%)
Jul 08, 2022 2.510 2.620 2.500 2.520 39,880 -0.04(-1.56%)
Jul 07, 2022 2.500 2.602 2.500 2.560 22,755 +0.16(+6.67%)
Jul 06, 2022 2.210 2.450 2.210 2.400 71,298 +0.21(+9.59%)
Jul 05, 2022 2.180 2.340 2.180 2.190 12,979 -0.07(-3.10%)
Jul 01, 2022 2.300 2.300 2.204 2.260 6,725 -0.05(-2.16%)
Jun 30, 2022 2.190 2.350 2.160 2.310 44,910 +0.08(+3.59%)
Jun 29, 2022 2.260 2.260 2.200 2.230 34,222 -0.06(-2.62%)
Jun 28, 2022 2.350 2.363 2.230 2.290 83,390 -0.09(-3.78%)
Jun 27, 2022 2.379 2.380 2.327 2.380 34,130 -0.02(-0.83%)
Jun 24, 2022 2.250 2.450 2.250 2.400 126,115 +0.14(+6.08%)
Jun 23, 2022 2.280 2.330 2.230 2.263 24,071 -0.03(-1.20%)
Jun 22, 2022 2.300 2.373 2.274 2.290 9,181 -0.08(-3.38%)
Jun 21, 2022 2.300 2.430 2.300 2.370 13,574 +0.14(+6.28%)
Jun 17, 2022 2.140 2.281 2.140 2.230 37,509 +0.07(+3.24%)
Jun 16, 2022 2.240 2.280 2.150 2.160 42,811 -0.18(-7.69%)
Jun 15, 2022 2.360 2.370 2.242 2.340 27,226 +0.08(+3.54%)
Jun 14, 2022 2.240 2.350 2.215 2.260 71,096 +0.03(+1.35%)
Jun 13, 2022 2.300 2.340 2.216 2.230 92,450 -0.22(-8.98%)
Jun 10, 2022 2.490 2.600 2.420 2.450 71,796 -0.11(-4.30%)
Jun 09, 2022 2.650 2.670 2.550 2.560 35,790 -0.09(-3.40%)
Jun 08, 2022 2.780 2.810 2.650 2.650 99,257 -0.14(-5.02%)
Jun 07, 2022 2.700 2.840 2.690 2.790 23,106 +0.04(+1.45%)
Jun 06, 2022 2.650 2.750 2.640 2.750 16,952 +0.13(+4.96%)
Jun 03, 2022 2.630 2.710 2.620 2.620 24,144 -0.09(-3.32%)
Jun 02, 2022 2.530 2.743 2.530 2.710 68,244 +0.17(+6.69%)
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.