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

Acuityads Holdings (NQ: ATY )

N/A 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 (%)
Oct 31, 2022 1.570 1.600 1.520 1.580 40,484 +0.01(+0.93%)
Oct 28, 2022 1.560 1.615 1.560 1.565 28,491 -0.00(-0.29%)
Oct 27, 2022 1.550 1.630 1.550 1.570 21,067 -0.02(-1.26%)
Oct 26, 2022 1.610 1.640 1.580 1.590 17,646 -0.02(-1.24%)
Oct 25, 2022 1.570 1.640 1.570 1.610 37,362 +0.02(+1.26%)
Oct 24, 2022 1.600 1.631 1.590 1.590 30,384 -0.03(-1.85%)
Oct 21, 2022 1.610 1.640 1.610 1.620 36,977 -0.02(-1.22%)
Oct 20, 2022 1.600 1.670 1.600 1.640 9,717 +0.03(+1.86%)
Oct 19, 2022 1.650 1.660 1.610 1.610 8,401 -0.05(-3.01%)
Oct 18, 2022 1.600 1.760 1.600 1.660 27,242 +0.07(+4.40%)
Oct 17, 2022 1.600 1.730 1.590 1.590 20,870 +0.01(+0.63%)
Oct 14, 2022 1.620 1.620 1.570 1.580 12,135 -0.01(-0.63%)
Oct 13, 2022 1.510 1.690 1.510 1.590 30,311 +0.01(+0.63%)
Oct 12, 2022 1.570 1.640 1.560 1.580 6,646 -0.01(-0.94%)
Oct 11, 2022 1.670 1.670 1.570 1.595 57,463 -0.04(-2.74%)
Oct 10, 2022 1.680 1.687 1.595 1.640 38,685 -0.07(-4.09%)
Oct 07, 2022 1.720 1.720 1.670 1.710 34,670 -0.04(-2.29%)
Oct 06, 2022 1.790 1.790 1.741 1.750 11,764 -0.04(-2.23%)
Oct 05, 2022 1.800 1.800 1.750 1.790 25,251 -0.05(-2.72%)
Oct 04, 2022 1.800 1.850 1.780 1.840 27,813 +0.05(+2.79%)
Oct 03, 2022 1.780 1.800 1.670 1.790 104,384 +0.07(+4.07%)
Sep 30, 2022 1.740 1.830 1.720 1.720 16,982 -0.03(-1.71%)
Sep 29, 2022 1.817 1.817 1.746 1.750 16,495 -0.07(-3.85%)
Sep 28, 2022 1.750 1.860 1.724 1.820 27,617 +0.08(+4.60%)
Sep 27, 2022 1.890 1.900 1.720 1.740 96,262 -0.09(-4.92%)
Sep 26, 2022 1.910 1.940 1.810 1.830 47,722 -0.02(-1.08%)
Sep 23, 2022 1.840 1.890 1.800 1.850 48,483 -0.04(-2.12%)
Sep 22, 2022 2.020 2.020 1.890 1.890 45,505 -0.14(-6.90%)
Sep 21, 2022 2.040 2.060 2.000 2.030 35,314 +0.01(+0.50%)
Sep 20, 2022 2.080 2.080 2.010 2.020 22,899 -0.07(-3.34%)
Sep 19, 2022 2.080 2.100 2.060 2.090 7,913 -0.03(-1.42%)
Sep 16, 2022 2.150 2.150 2.040 2.120 30,073 -0.04(-1.85%)
Sep 15, 2022 2.210 2.210 2.140 2.160 21,860 -0.01(-0.46%)
Sep 14, 2022 2.210 2.220 2.160 2.170 13,309 -0.04(-1.81%)
Sep 13, 2022 2.160 2.260 2.160 2.210 16,706 -0.04(-1.78%)
Sep 12, 2022 2.310 2.360 2.250 2.250 21,619 -0.04(-1.75%)
Sep 09, 2022 2.310 2.320 2.265 2.290 43,833 +0.10(+4.57%)
Sep 08, 2022 2.100 2.210 2.100 2.190 37,612 +0.04(+1.86%)
Sep 07, 2022 2.070 2.175 2.070 2.150 19,208 +0.05(+2.38%)
Sep 06, 2022 2.120 2.180 2.100 2.100 12,131 -0.05(-2.55%)
Sep 02, 2022 2.200 2.225 2.125 2.155 15,099 +0.05(+2.62%)
Sep 01, 2022 2.190 2.200 2.100 2.100 31,739 -0.05(-2.33%)
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%)
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.