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 (%)
Jan 31, 2023 1.770 1.840 1.740 1.770 35,321 +0.02(+1.15%)
Jan 30, 2023 1.740 1.750 1.700 1.750 23,419 -0.02(-1.13%)
Jan 27, 2023 1.770 1.783 1.740 1.770 33,958 +0.02(+1.14%)
Jan 26, 2023 1.770 1.810 1.720 1.750 21,533 -0.04(-2.23%)
Jan 25, 2023 1.750 1.790 1.680 1.790 46,790 +0.06(+3.47%)
Jan 24, 2023 1.730 1.800 1.700 1.730 50,390 +0.00(+0.00%)
Jan 23, 2023 1.750 1.790 1.660 1.730 77,913 -0.02(-1.14%)
Jan 20, 2023 1.720 1.750 1.660 1.750 100,071 +0.08(+4.79%)
Jan 19, 2023 1.720 1.720 1.633 1.670 47,430 -0.04(-2.34%)
Jan 18, 2023 1.750 1.750 1.669 1.710 108,365 -0.01(-0.58%)
Jan 17, 2023 1.620 1.727 1.620 1.720 109,305 +0.13(+8.18%)
Jan 13, 2023 1.630 1.639 1.580 1.590 120,243 -0.05(-3.05%)
Jan 12, 2023 1.660 1.660 1.600 1.640 31,324 -0.01(-0.61%)
Jan 11, 2023 1.600 1.650 1.600 1.650 46,828 +0.03(+1.85%)
Jan 10, 2023 1.640 1.679 1.620 1.620 33,066 -0.04(-2.36%)
Jan 09, 2023 1.670 1.710 1.650 1.659 24,595 -0.01(-0.65%)
Jan 06, 2023 1.610 1.670 1.590 1.670 32,344 +0.04(+2.77%)
Jan 05, 2023 1.630 1.660 1.570 1.625 40,813 +0.00(+0.31%)
Jan 04, 2023 1.620 1.669 1.600 1.620 83,931 +0.04(+2.21%)
Jan 03, 2023 1.600 1.659 1.550 1.585 122,323 +0.03(+2.26%)
Dec 30, 2022 1.490 1.562 1.490 1.550 89,110 +0.03(+1.97%)
Dec 29, 2022 1.430 1.550 1.430 1.520 60,150 +0.08(+5.56%)
Dec 28, 2022 1.450 1.470 1.420 1.440 109,649 -0.01(-0.88%)
Dec 27, 2022 1.470 1.490 1.420 1.453 30,946 -0.01(-0.49%)
Dec 23, 2022 1.470 1.494 1.448 1.460 45,377 -0.03(-2.01%)
Dec 22, 2022 1.530 1.530 1.430 1.490 93,914 -0.03(-1.97%)
Dec 21, 2022 1.510 1.550 1.510 1.520 67,048 -0.04(-2.56%)
Dec 20, 2022 1.550 1.590 1.520 1.560 69,537 +0.01(+0.65%)
Dec 19, 2022 1.590 1.639 1.550 1.550 32,912 -0.05(-3.13%)
Dec 16, 2022 1.650 1.650 1.580 1.600 69,784 -0.06(-3.61%)
Dec 15, 2022 1.709 1.711 1.630 1.660 81,479 -0.09(-5.14%)
Dec 14, 2022 1.780 1.810 1.730 1.750 75,087 -0.01(-0.57%)
Dec 13, 2022 1.790 1.850 1.720 1.760 34,287 -0.01(-0.56%)
Dec 12, 2022 1.760 1.800 1.735 1.770 46,560 -0.01(-0.56%)
Dec 09, 2022 1.770 1.810 1.760 1.780 31,677 +0.03(+1.71%)
Dec 08, 2022 1.790 1.900 1.750 1.750 116,483 -0.11(-5.91%)
Dec 07, 2022 1.830 1.880 1.820 1.860 34,361 +0.06(+3.33%)
Dec 06, 2022 1.840 1.870 1.780 1.800 29,785 -0.06(-3.23%)
Dec 05, 2022 1.980 1.980 1.830 1.860 31,412 -0.13(-6.53%)
Dec 02, 2022 1.880 2.000 1.832 1.990 54,452 +0.09(+4.74%)
Dec 01, 2022 1.790 1.900 1.790 1.900 55,508 +0.11(+6.15%)
Nov 30, 2022 1.750 1.830 1.750 1.790 45,730 +0.01(+0.56%)
Nov 29, 2022 1.800 1.820 1.760 1.780 7,642 +0.00(+0.00%)
Nov 28, 2022 1.830 1.850 1.780 1.780 30,998 -0.03(-1.66%)
Nov 25, 2022 1.840 1.840 1.770 1.810 11,996 -0.02(-1.36%)
Nov 23, 2022 1.650 1.850 1.650 1.835 33,882 +0.16(+9.23%)
Nov 22, 2022 1.640 1.710 1.635 1.680 27,629 +0.02(+1.20%)
Nov 21, 2022 1.620 1.690 1.560 1.660 34,624 +0.01(+0.61%)
Nov 18, 2022 1.660 1.677 1.612 1.650 21,652 -0.01(-0.60%)
Nov 17, 2022 1.630 1.720 1.612 1.660 20,178 -0.01(-0.60%)
Nov 16, 2022 1.700 1.700 1.620 1.670 16,727 -0.04(-2.34%)
Nov 15, 2022 1.600 1.780 1.600 1.710 59,490 +0.13(+8.23%)
Nov 14, 2022 1.520 1.680 1.500 1.580 82,237 +0.03(+1.94%)
Nov 11, 2022 1.560 1.590 1.510 1.550 53,010 +0.00(+0.00%)
Nov 10, 2022 1.680 1.750 1.520 1.550 197,918 +0.07(+4.73%)
Nov 09, 2022 1.450 1.531 1.380 1.480 319,207 +0.03(+2.07%)
Nov 08, 2022 1.450 1.480 1.410 1.450 146,737 -0.01(-0.34%)
Nov 07, 2022 1.500 1.540 1.410 1.455 461,704 -0.02(-1.69%)
Nov 04, 2022 1.460 1.530 1.460 1.480 89,697 +0.02(+1.37%)
Nov 03, 2022 1.530 1.530 1.440 1.460 128,812 -0.05(-3.31%)
Nov 02, 2022 1.560 1.595 1.510 1.510 43,736 -0.07(-4.43%)
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.