AdTheorent Holding Co Inc NASDAQ:ADTH Historical Prices

Below are the 912 trading days of historical prices for ADTH.

# Exchange Symbol Date Open High Low Close
912 NASDAQ ADTH Wed, Mar 6, 2024 3.02 3.13 3.00 3.04
911 NASDAQ ADTH Tue, Mar 5, 2024 3.08 3.08 2.90 3.02
910 NASDAQ ADTH Mon, Mar 4, 2024 3.10 3.17 3.01 3.11
909 NASDAQ ADTH Fri, Mar 1, 2024 2.92 3.10 2.88 3.05
908 NASDAQ ADTH Thu, Feb 29, 2024 2.99 3.03 2.88 2.90
907 NASDAQ ADTH Wed, Feb 28, 2024 3.06 3.20 2.97 3.00
906 NASDAQ ADTH Tue, Feb 27, 2024 2.93 3.12 2.85 3.01
905 NASDAQ ADTH Mon, Feb 26, 2024 2.85 2.94 2.76 2.89
904 NASDAQ ADTH Fri, Feb 23, 2024 2.87 2.92 2.80 2.85
903 NASDAQ ADTH Thu, Feb 22, 2024 2.86 2.95 2.80 2.88
902 NASDAQ ADTH Wed, Feb 21, 2024 2.95 2.98 2.77 2.85
901 NASDAQ ADTH Tue, Feb 20, 2024 2.84 3.00 2.78 2.90
900 NASDAQ ADTH Fri, Feb 16, 2024 2.87 2.91 2.74 2.84
899 NASDAQ ADTH Thu, Feb 15, 2024 2.81 3.00 2.80 2.85
898 NASDAQ ADTH Wed, Feb 14, 2024 2.79 2.85 2.75 2.80
897 NASDAQ ADTH Tue, Feb 13, 2024 2.70 2.84 2.58 2.79
896 NASDAQ ADTH Mon, Feb 12, 2024 2.71 2.89 2.69 2.74
895 NASDAQ ADTH Fri, Feb 9, 2024 2.60 2.74 2.57 2.69
894 NASDAQ ADTH Thu, Feb 8, 2024 2.54 2.73 2.53 2.66
893 NASDAQ ADTH Wed, Feb 7, 2024 2.71 2.73 2.64 2.67
892 NASDAQ ADTH Tue, Feb 6, 2024 2.70 2.81 2.63 2.73
891 NASDAQ ADTH Mon, Feb 5, 2024 2.73 2.92 2.52 2.63
890 NASDAQ ADTH Fri, Feb 2, 2024 2.74 2.80 2.68 2.80
889 NASDAQ ADTH Thu, Feb 1, 2024 2.76 2.84 2.70 2.75
888 NASDAQ ADTH Wed, Jan 31, 2024 2.84 2.85 2.62 2.72
887 NASDAQ ADTH Tue, Jan 30, 2024 2.84 2.86 2.76 2.84
886 NASDAQ ADTH Mon, Jan 29, 2024 2.84 2.89 2.74 2.84
885 NASDAQ ADTH Fri, Jan 26, 2024 2.91 3.02 2.76 2.85
884 NASDAQ ADTH Thu, Jan 25, 2024 2.82 3.00 2.70 2.88
883 NASDAQ ADTH Wed, Jan 24, 2024 2.57 2.80 2.51 2.78
882 NASDAQ ADTH Tue, Jan 23, 2024 2.54 2.66 2.52 2.57
881 NASDAQ ADTH Mon, Jan 22, 2024 2.44 2.54 2.31 2.50
880 NASDAQ ADTH Fri, Jan 19, 2024 2.28 2.35 2.19 2.31
879 NASDAQ ADTH Thu, Jan 18, 2024 2.00 2.35 1.99 2.25
878 NASDAQ ADTH Wed, Jan 17, 2024 2.06 2.35 1.94 2.23
877 NASDAQ ADTH Tue, Jan 16, 2024 1.90 2.14 1.80 2.04
876 NASDAQ ADTH Fri, Jan 12, 2024 1.92 1.94 1.85 1.89
875 NASDAQ ADTH Thu, Jan 11, 2024 2.14 2.19 1.91 1.95
874 NASDAQ ADTH Wed, Jan 10, 2024 2.07 2.30 1.90 2.12
873 NASDAQ ADTH Tue, Jan 9, 2024 1.99 2.10 1.85 2.06
872 NASDAQ ADTH Mon, Jan 8, 2024 1.68 2.26 1.66 1.96
871 NASDAQ ADTH Fri, Jan 5, 2024 1.48 1.86 1.47 1.85
870 NASDAQ ADTH Thu, Jan 4, 2024 1.41 1.51 1.41 1.49
869 NASDAQ ADTH Wed, Jan 3, 2024 1.46 1.52 1.38 1.42
868 NASDAQ ADTH Tue, Jan 2, 2024 1.45 1.50 1.43 1.45
867 NASDAQ ADTH Fri, Dec 29, 2023 1.43 1.58 1.40 1.45
866 NASDAQ ADTH Thu, Dec 28, 2023 1.44 1.48 1.36 1.41
865 NASDAQ ADTH Wed, Dec 27, 2023 1.38 1.41 1.34 1.40
864 NASDAQ ADTH Tue, Dec 26, 2023 1.44 1.44 1.34 1.38
863 NASDAQ ADTH Fri, Dec 22, 2023 1.51 1.56 1.32 1.39
862 NASDAQ ADTH Thu, Dec 21, 2023 1.50 1.58 1.43 1.51
861 NASDAQ ADTH Wed, Dec 20, 2023 1.51 1.52 1.46 1.52
860 NASDAQ ADTH Tue, Dec 19, 2023 1.38 1.55 1.32 1.51
859 NASDAQ ADTH Mon, Dec 18, 2023 1.39 1.40 1.32 1.38
858 NASDAQ ADTH Fri, Dec 15, 2023 1.30 1.42 1.30 1.39
857 NASDAQ ADTH Thu, Dec 14, 2023 1.35 1.35 1.28 1.33
856 NASDAQ ADTH Wed, Dec 13, 2023 1.27 1.35 1.27 1.32
855 NASDAQ ADTH Tue, Dec 12, 2023 1.30 1.34 1.28 1.30
854 NASDAQ ADTH Mon, Dec 11, 2023 1.32 1.35 1.28 1.30
853 NASDAQ ADTH Fri, Dec 8, 2023 1.28 1.34 1.27 1.34
852 NASDAQ ADTH Thu, Dec 7, 2023 1.35 1.41 1.29 1.30
851 NASDAQ ADTH Wed, Dec 6, 2023 1.27 1.35 1.23 1.33
850 NASDAQ ADTH Tue, Dec 5, 2023 1.29 1.31 1.24 1.27
849 NASDAQ ADTH Mon, Dec 4, 2023 1.34 1.35 1.27 1.30
848 NASDAQ ADTH Fri, Dec 1, 2023 1.42 1.44 1.36 1.37
847 NASDAQ ADTH Thu, Nov 30, 2023 1.42 1.44 1.37 1.42
846 NASDAQ ADTH Wed, Nov 29, 2023 1.35 1.42 1.35 1.40
845 NASDAQ ADTH Tue, Nov 28, 2023 1.41 1.43 1.33 1.40
844 NASDAQ ADTH Mon, Nov 27, 2023 1.32 1.44 1.32 1.39
843 NASDAQ ADTH Fri, Nov 24, 2023 1.30 1.35 1.30 1.35
842 NASDAQ ADTH Wed, Nov 22, 2023 1.28 1.34 1.26 1.30
841 NASDAQ ADTH Tue, Nov 21, 2023 1.25 1.29 1.22 1.27
840 NASDAQ ADTH Mon, Nov 20, 2023 1.26 1.30 1.24 1.28
839 NASDAQ ADTH Fri, Nov 17, 2023 1.22 1.27 1.18 1.27
838 NASDAQ ADTH Thu, Nov 16, 2023 1.18 1.22 1.18 1.21
837 NASDAQ ADTH Wed, Nov 15, 2023 1.19 1.32 1.18 1.22
836 NASDAQ ADTH Tue, Nov 14, 2023 1.18 1.23 1.16 1.17
835 NASDAQ ADTH Mon, Nov 13, 2023 1.20 1.20 1.16 1.18
834 NASDAQ ADTH Fri, Nov 10, 2023 1.23 1.23 1.16 1.18
833 NASDAQ ADTH Thu, Nov 9, 2023 1.18 1.23 1.15 1.23
832 NASDAQ ADTH Wed, Nov 8, 2023 1.26 1.28 1.16 1.20
831 NASDAQ ADTH Tue, Nov 7, 2023 1.19 1.26 1.19 1.25
830 NASDAQ ADTH Mon, Nov 6, 2023 1.22 1.22 1.17 1.18
829 NASDAQ ADTH Fri, Nov 3, 2023 1.14 1.23 1.14 1.20
828 NASDAQ ADTH Thu, Nov 2, 2023 1.18 1.22 1.15 1.18
827 NASDAQ ADTH Wed, Nov 1, 2023 1.14 1.23 1.14 1.21
826 NASDAQ ADTH Tue, Oct 31, 2023 1.16 1.17 1.13 1.17
825 NASDAQ ADTH Mon, Oct 30, 2023 1.18 1.20 1.15 1.19
824 NASDAQ ADTH Fri, Oct 27, 2023 1.14 1.18 1.14 1.18
823 NASDAQ ADTH Thu, Oct 26, 2023 1.14 1.16 1.12 1.13
822 NASDAQ ADTH Wed, Oct 25, 2023 1.13 1.16 1.11 1.16
821 NASDAQ ADTH Tue, Oct 24, 2023 1.16 1.17 1.11 1.16
820 NASDAQ ADTH Mon, Oct 23, 2023 1.17 1.18 1.12 1.17
819 NASDAQ ADTH Fri, Oct 20, 2023 1.17 1.17 1.12 1.14
818 NASDAQ ADTH Thu, Oct 19, 2023 1.13 1.19 1.13 1.16
817 NASDAQ ADTH Wed, Oct 18, 2023 1.16 1.18 1.14 1.15
816 NASDAQ ADTH Tue, Oct 17, 2023 1.17 1.19 1.14 1.14
815 NASDAQ ADTH Mon, Oct 16, 2023 1.23 1.23 1.14 1.15
814 NASDAQ ADTH Fri, Oct 13, 2023 1.19 1.21 1.17 1.17
813 NASDAQ ADTH Thu, Oct 12, 2023 1.20 1.20 1.16 1.20
812 NASDAQ ADTH Wed, Oct 11, 2023 1.22 1.22 1.17 1.17
811 NASDAQ ADTH Tue, Oct 10, 2023 1.19 1.26 1.18 1.20
810 NASDAQ ADTH Mon, Oct 9, 2023 1.24 1.24 1.19 1.22
809 NASDAQ ADTH Fri, Oct 6, 2023 1.20 1.24 1.19 1.23
808 NASDAQ ADTH Thu, Oct 5, 2023 1.21 1.22 1.16 1.21
807 NASDAQ ADTH Wed, Oct 4, 2023 1.20 1.22 1.19 1.19
806 NASDAQ ADTH Tue, Oct 3, 2023 1.23 1.23 1.18 1.21
805 NASDAQ ADTH Mon, Oct 2, 2023 1.29 1.29 1.19 1.23
804 NASDAQ ADTH Fri, Sep 29, 2023 1.24 1.34 1.23 1.29
803 NASDAQ ADTH Thu, Sep 28, 2023 1.29 1.35 1.22 1.24
802 NASDAQ ADTH Wed, Sep 27, 2023 1.19 1.28 1.19 1.21
801 NASDAQ ADTH Tue, Sep 26, 2023 1.15 1.20 1.15 1.17
800 NASDAQ ADTH Mon, Sep 25, 2023 1.22 1.22 1.18 1.18
799 NASDAQ ADTH Fri, Sep 22, 2023 1.20 1.24 1.20 1.21
798 NASDAQ ADTH Thu, Sep 21, 2023 1.22 1.24 1.20 1.22
797 NASDAQ ADTH Wed, Sep 20, 2023 1.24 1.24 1.20 1.20
796 NASDAQ ADTH Tue, Sep 19, 2023 1.25 1.27 1.20 1.21
795 NASDAQ ADTH Mon, Sep 18, 2023 1.20 1.25 1.18 1.23
794 NASDAQ ADTH Fri, Sep 15, 2023 1.27 1.27 1.18 1.18
793 NASDAQ ADTH Thu, Sep 14, 2023 1.25 1.26 1.22 1.25
792 NASDAQ ADTH Wed, Sep 13, 2023 1.27 1.27 1.22 1.24
791 NASDAQ ADTH Tue, Sep 12, 2023 1.27 1.30 1.26 1.27
790 NASDAQ ADTH Mon, Sep 11, 2023 1.28 1.28 1.28 1.28
789 NASDAQ ADTH Fri, Sep 8, 2023 1.16 1.27 1.15 1.26
788 NASDAQ ADTH Thu, Sep 7, 2023 1.20 1.22 1.15 1.16
787 NASDAQ ADTH Wed, Sep 6, 2023 1.23 1.28 1.20 1.20
786 NASDAQ ADTH Tue, Sep 5, 2023 1.34 1.37 1.22 1.23
785 NASDAQ ADTH Fri, Sep 1, 2023 1.34 1.37 1.34 1.35
784 NASDAQ ADTH Thu, Aug 31, 2023 1.38 1.39 1.35 1.36
783 NASDAQ ADTH Wed, Aug 30, 2023 1.38 1.38 1.31 1.35
782 NASDAQ ADTH Tue, Aug 29, 2023 1.34 1.34 1.32 1.34
781 NASDAQ ADTH Mon, Aug 28, 2023 1.33 1.35 1.32 1.34
780 NASDAQ ADTH Fri, Aug 25, 2023 1.36 1.41 1.30 1.35
779 NASDAQ ADTH Thu, Aug 24, 2023 1.37 1.38 1.35 1.37
778 NASDAQ ADTH Wed, Aug 23, 2023 1.34 1.40 1.33 1.38
777 NASDAQ ADTH Tue, Aug 22, 2023 1.39 1.39 1.32 1.37
776 NASDAQ ADTH Mon, Aug 21, 2023 1.36 1.37 1.33 1.36
775 NASDAQ ADTH Fri, Aug 18, 2023 1.37 1.39 1.33 1.36
774 NASDAQ ADTH Thu, Aug 17, 2023 1.39 1.43 1.36 1.37
773 NASDAQ ADTH Wed, Aug 16, 2023 1.38 1.41 1.36 1.38
772 NASDAQ ADTH Tue, Aug 15, 2023 1.40 1.43 1.40 1.40
771 NASDAQ ADTH Mon, Aug 14, 2023 1.45 1.46 1.40 1.40
770 NASDAQ ADTH Fri, Aug 11, 2023 1.44 1.45 1.36 1.43
769 NASDAQ ADTH Thu, Aug 10, 2023 1.47 1.52 1.40 1.43
768 NASDAQ ADTH Wed, Aug 9, 2023 1.66 1.66 1.45 1.47
767 NASDAQ ADTH Tue, Aug 8, 2023 1.63 1.73 1.63 1.64
766 NASDAQ ADTH Mon, Aug 7, 2023 1.62 1.73 1.60 1.65
765 NASDAQ ADTH Fri, Aug 4, 2023 1.63 1.68 1.62 1.65
764 NASDAQ ADTH Thu, Aug 3, 2023 1.58 1.67 1.56 1.63
763 NASDAQ ADTH Wed, Aug 2, 2023 1.61 1.61 1.56 1.57
762 NASDAQ ADTH Tue, Aug 1, 2023 1.62 1.63 1.56 1.61
761 NASDAQ ADTH Mon, Jul 31, 2023 1.57 1.64 1.57 1.62
760 NASDAQ ADTH Fri, Jul 28, 2023 1.49 1.60 1.48 1.57
759 NASDAQ ADTH Thu, Jul 27, 2023 1.50 1.50 1.45 1.47
758 NASDAQ ADTH Wed, Jul 26, 2023 1.45 1.49 1.44 1.49
757 NASDAQ ADTH Tue, Jul 25, 2023 1.45 1.47 1.43 1.44
756 NASDAQ ADTH Mon, Jul 24, 2023 1.48 1.50 1.45 1.46
755 NASDAQ ADTH Fri, Jul 21, 2023 1.47 1.53 1.45 1.50
754 NASDAQ ADTH Thu, Jul 20, 2023 1.51 1.51 1.43 1.50
753 NASDAQ ADTH Wed, Jul 19, 2023 1.47 1.51 1.43 1.49
752 NASDAQ ADTH Tue, Jul 18, 2023 1.51 1.52 1.42 1.45
751 NASDAQ ADTH Mon, Jul 17, 2023 1.42 1.56 1.37 1.50
750 NASDAQ ADTH Fri, Jul 14, 2023 1.27 1.42 1.25 1.39
749 NASDAQ ADTH Thu, Jul 13, 2023 1.27 1.31 1.26 1.31
748 NASDAQ ADTH Wed, Jul 12, 2023 1.29 1.31 1.15 1.28
747 NASDAQ ADTH Tue, Jul 11, 2023 1.42 1.43 1.28 1.30
746 NASDAQ ADTH Mon, Jul 10, 2023 1.39 1.45 1.38 1.42
745 NASDAQ ADTH Fri, Jul 7, 2023 1.40 1.42 1.38 1.41
744 NASDAQ ADTH Thu, Jul 6, 2023 1.44 1.44 1.37 1.40
743 NASDAQ ADTH Wed, Jul 5, 2023 1.37 1.47 1.37 1.44
742 NASDAQ ADTH Mon, Jul 3, 2023 1.40 1.45 1.36 1.37
741 NASDAQ ADTH Fri, Jun 30, 2023 1.48 1.49 1.39 1.40
740 NASDAQ ADTH Thu, Jun 29, 2023 1.41 1.45 1.37 1.41
739 NASDAQ ADTH Wed, Jun 28, 2023 1.47 1.48 1.37 1.43
738 NASDAQ ADTH Tue, Jun 27, 2023 1.51 1.53 1.45 1.47
737 NASDAQ ADTH Mon, Jun 26, 2023 1.62 1.64 1.47 1.53
736 NASDAQ ADTH Fri, Jun 23, 2023 1.31 1.93 1.31 1.75
735 NASDAQ ADTH Thu, Jun 22, 2023 1.34 1.37 1.32 1.33
734 NASDAQ ADTH Wed, Jun 21, 2023 1.42 1.44 1.32 1.35
733 NASDAQ ADTH Tue, Jun 20, 2023 1.43 1.47 1.36 1.44
732 NASDAQ ADTH Fri, Jun 16, 2023 1.50 1.58 1.43 1.47
731 NASDAQ ADTH Thu, Jun 15, 2023 1.53 1.65 1.43 1.47
730 NASDAQ ADTH Wed, Jun 14, 2023 1.70 1.77 1.54 1.55
729 NASDAQ ADTH Tue, Jun 13, 2023 1.67 1.79 1.67 1.71
728 NASDAQ ADTH Mon, Jun 12, 2023 1.64 1.74 1.64 1.66
727 NASDAQ ADTH Fri, Jun 9, 2023 1.63 1.72 1.59 1.65
726 NASDAQ ADTH Thu, Jun 8, 2023 1.72 1.72 1.58 1.66
725 NASDAQ ADTH Wed, Jun 7, 2023 1.76 1.77 1.70 1.73
724 NASDAQ ADTH Tue, Jun 6, 2023 1.71 1.79 1.66 1.75
723 NASDAQ ADTH Mon, Jun 5, 2023 1.74 1.89 1.69 1.75
722 NASDAQ ADTH Fri, Jun 2, 2023 1.83 1.85 1.60 1.78
721 NASDAQ ADTH Thu, Jun 1, 2023 1.75 1.90 1.70 1.80
720 NASDAQ ADTH Wed, May 31, 2023 1.58 1.78 1.55 1.75
719 NASDAQ ADTH Tue, May 30, 2023 1.65 1.65 1.51 1.58
718 NASDAQ ADTH Fri, May 26, 2023 1.56 1.66 1.51 1.65
717 NASDAQ ADTH Thu, May 25, 2023 1.53 1.58 1.49 1.56
716 NASDAQ ADTH Wed, May 24, 2023 1.53 1.53 1.49 1.51
715 NASDAQ ADTH Tue, May 23, 2023 1.46 1.56 1.45 1.54
714 NASDAQ ADTH Mon, May 22, 2023 1.44 1.48 1.42 1.47
713 NASDAQ ADTH Fri, May 19, 2023 1.45 1.45 1.35 1.44
712 NASDAQ ADTH Thu, May 18, 2023 1.37 1.41 1.33 1.40
711 NASDAQ ADTH Wed, May 17, 2023 1.39 1.39 1.35 1.38
710 NASDAQ ADTH Tue, May 16, 2023 1.38 1.40 1.35 1.39
709 NASDAQ ADTH Mon, May 15, 2023 1.28 1.38 1.20 1.36
708 NASDAQ ADTH Fri, May 12, 2023 1.34 1.37 1.30 1.30
707 NASDAQ ADTH Thu, May 11, 2023 1.38 1.39 1.33 1.37
706 NASDAQ ADTH Wed, May 10, 2023 1.40 1.41 1.29 1.40
705 NASDAQ ADTH Tue, May 9, 2023 1.40 1.45 1.38 1.45
704 NASDAQ ADTH Mon, May 8, 2023 1.44 1.47 1.40 1.41
703 NASDAQ ADTH Fri, May 5, 2023 1.46 1.47 1.41 1.46
702 NASDAQ ADTH Thu, May 4, 2023 1.45 1.46 1.38 1.44
701 NASDAQ ADTH Wed, May 3, 2023 1.45 1.48 1.40 1.43
700 NASDAQ ADTH Tue, May 2, 2023 1.51 1.51 1.44 1.47
699 NASDAQ ADTH Mon, May 1, 2023 1.48 1.52 1.43 1.50
698 NASDAQ ADTH Fri, Apr 28, 2023 1.52 1.52 1.48 1.50
697 NASDAQ ADTH Thu, Apr 27, 2023 1.44 1.49 1.43 1.49
696 NASDAQ ADTH Wed, Apr 26, 2023 1.46 1.48 1.42 1.43
695 NASDAQ ADTH Tue, Apr 25, 2023 1.45 1.48 1.45 1.46
694 NASDAQ ADTH Mon, Apr 24, 2023 1.53 1.57 1.45 1.46
693 NASDAQ ADTH Fri, Apr 21, 2023 1.43 1.59 1.43 1.56
692 NASDAQ ADTH Thu, Apr 20, 2023 1.43 1.47 1.43 1.46
691 NASDAQ ADTH Wed, Apr 19, 2023 1.45 1.47 1.42 1.45
690 NASDAQ ADTH Tue, Apr 18, 2023 1.47 1.47 1.44 1.45
689 NASDAQ ADTH Mon, Apr 17, 2023 1.47 1.49 1.43 1.46
688 NASDAQ ADTH Fri, Apr 14, 2023 1.60 1.60 1.46 1.50
687 NASDAQ ADTH Thu, Apr 13, 2023 1.56 1.62 1.50 1.56
686 NASDAQ ADTH Wed, Apr 12, 2023 1.61 1.61 1.56 1.58
685 NASDAQ ADTH Tue, Apr 11, 2023 1.58 1.63 1.56 1.58
684 NASDAQ ADTH Mon, Apr 10, 2023 1.60 1.62 1.55 1.59
683 NASDAQ ADTH Thu, Apr 6, 2023 1.58 1.63 1.54 1.61
682 NASDAQ ADTH Wed, Apr 5, 2023 1.61 1.62 1.55 1.58
681 NASDAQ ADTH Tue, Apr 4, 2023 1.64 1.65 1.56 1.59
680 NASDAQ ADTH Mon, Apr 3, 2023 1.66 1.70 1.60 1.64
679 NASDAQ ADTH Fri, Mar 31, 2023 1.58 1.71 1.56 1.69
678 NASDAQ ADTH Thu, Mar 30, 2023 1.59 1.63 1.55 1.60
677 NASDAQ ADTH Wed, Mar 29, 2023 1.62 1.65 1.51 1.57
676 NASDAQ ADTH Tue, Mar 28, 2023 1.68 1.70 1.62 1.63
675 NASDAQ ADTH Mon, Mar 27, 2023 1.63 1.70 1.60 1.68
674 NASDAQ ADTH Fri, Mar 24, 2023 1.62 1.66 1.60 1.64
673 NASDAQ ADTH Thu, Mar 23, 2023 1.60 1.65 1.60 1.64
672 NASDAQ ADTH Wed, Mar 22, 2023 1.68 1.70 1.56 1.60
671 NASDAQ ADTH Tue, Mar 21, 2023 1.62 1.70 1.59 1.68
670 NASDAQ ADTH Mon, Mar 20, 2023 1.64 1.64 1.54 1.59
669 NASDAQ ADTH Fri, Mar 17, 2023 1.53 1.60 1.50 1.58
668 NASDAQ ADTH Thu, Mar 16, 2023 1.50 1.60 1.42 1.53
667 NASDAQ ADTH Wed, Mar 15, 2023 1.59 1.59 1.53 1.56
666 NASDAQ ADTH Tue, Mar 14, 2023 1.58 1.63 1.51 1.57
665 NASDAQ ADTH Mon, Mar 13, 2023 1.48 1.64 1.45 1.59
664 NASDAQ ADTH Fri, Mar 10, 2023 1.55 1.55 1.37 1.38
663 NASDAQ ADTH Thu, Mar 9, 2023 1.57 1.60 1.52 1.53
662 NASDAQ ADTH Wed, Mar 8, 2023 1.67 1.67 1.53 1.55
661 NASDAQ ADTH Tue, Mar 7, 2023 1.65 1.68 1.60 1.63
660 NASDAQ ADTH Mon, Mar 6, 2023 1.67 1.69 1.60 1.62
659 NASDAQ ADTH Fri, Mar 3, 2023 1.80 1.80 1.56 1.66
658 NASDAQ ADTH Thu, Mar 2, 2023 1.59 1.64 1.56 1.60
657 NASDAQ ADTH Wed, Mar 1, 2023 1.51 1.58 1.51 1.56
656 NASDAQ ADTH Tue, Feb 28, 2023 1.50 1.58 1.50 1.52
655 NASDAQ ADTH Mon, Feb 27, 2023 1.58 1.58 1.45 1.49
654 NASDAQ ADTH Fri, Feb 24, 2023 1.63 1.63 1.49 1.51
653 NASDAQ ADTH Thu, Feb 23, 2023 1.69 1.77 1.64 1.66
652 NASDAQ ADTH Wed, Feb 22, 2023 1.75 1.78 1.66 1.67
651 NASDAQ ADTH Tue, Feb 21, 2023 1.87 1.89 1.75 1.75
650 NASDAQ ADTH Fri, Feb 17, 2023 1.84 1.88 1.81 1.85
649 NASDAQ ADTH Thu, Feb 16, 2023 1.80 1.85 1.72 1.81
648 NASDAQ ADTH Wed, Feb 15, 2023 1.72 1.83 1.72 1.77
647 NASDAQ ADTH Tue, Feb 14, 2023 1.67 1.74 1.67 1.71
646 NASDAQ ADTH Mon, Feb 13, 2023 1.67 1.71 1.65 1.69
645 NASDAQ ADTH Fri, Feb 10, 2023 1.71 1.71 1.58 1.67
644 NASDAQ ADTH Thu, Feb 9, 2023 1.82 1.82 1.67 1.69
643 NASDAQ ADTH Wed, Feb 8, 2023 1.85 1.85 1.76 1.76
642 NASDAQ ADTH Tue, Feb 7, 2023 1.92 1.92 1.81 1.83
641 NASDAQ ADTH Mon, Feb 6, 2023 1.94 1.94 1.85 1.92
640 NASDAQ ADTH Fri, Feb 3, 2023 1.92 1.95 1.89 1.92
639 NASDAQ ADTH Thu, Feb 2, 2023 1.83 1.92 1.83 1.89
638 NASDAQ ADTH Wed, Feb 1, 2023 1.82 1.87 1.70 1.82
637 NASDAQ ADTH Tue, Jan 31, 2023 1.77 1.81 1.74 1.74
636 NASDAQ ADTH Mon, Jan 30, 2023 1.89 1.90 1.78 1.78
635 NASDAQ ADTH Fri, Jan 27, 2023 1.83 1.89 1.79 1.86
634 NASDAQ ADTH Thu, Jan 26, 2023 1.87 1.91 1.75 1.84
633 NASDAQ ADTH Wed, Jan 25, 2023 1.85 1.89 1.72 1.76
632 NASDAQ ADTH Tue, Jan 24, 2023 1.90 1.94 1.83 1.83
631 NASDAQ ADTH Mon, Jan 23, 2023 1.77 1.92 1.76 1.90
630 NASDAQ ADTH Fri, Jan 20, 2023 1.73 1.77 1.66 1.74
629 NASDAQ ADTH Thu, Jan 19, 2023 1.71 1.71 1.65 1.67
628 NASDAQ ADTH Wed, Jan 18, 2023 1.89 1.92 1.69 1.69
627 NASDAQ ADTH Tue, Jan 17, 2023 1.83 1.86 1.75 1.85
626 NASDAQ ADTH Fri, Jan 13, 2023 1.74 1.83 1.72 1.82
625 NASDAQ ADTH Thu, Jan 12, 2023 1.63 1.75 1.51 1.73
624 NASDAQ ADTH Wed, Jan 11, 2023 1.55 1.58 1.49 1.54
623 NASDAQ ADTH Tue, Jan 10, 2023 1.46 1.53 1.44 1.50
622 NASDAQ ADTH Mon, Jan 9, 2023 1.56 1.59 1.44 1.45
621 NASDAQ ADTH Fri, Jan 6, 2023 1.59 1.62 1.52 1.55
620 NASDAQ ADTH Thu, Jan 5, 2023 1.61 1.64 1.58 1.58
619 NASDAQ ADTH Wed, Jan 4, 2023 1.61 1.69 1.61 1.64
618 NASDAQ ADTH Tue, Jan 3, 2023 1.77 1.77 1.62 1.63
617 NASDAQ ADTH Fri, Dec 30, 2022 1.64 1.70 1.58 1.66
616 NASDAQ ADTH Thu, Dec 29, 2022 1.54 1.75 1.52 1.66
615 NASDAQ ADTH Wed, Dec 28, 2022 1.53 1.58 1.51 1.54
614 NASDAQ ADTH Tue, Dec 27, 2022 1.60 1.60 1.51 1.52
613 NASDAQ ADTH Fri, Dec 23, 2022 1.54 1.59 1.50 1.55
612 NASDAQ ADTH Thu, Dec 22, 2022 1.61 1.63 1.54 1.57
611 NASDAQ ADTH Wed, Dec 21, 2022 1.69 1.71 1.60 1.64
610 NASDAQ ADTH Tue, Dec 20, 2022 1.67 1.69 1.60 1.67
609 NASDAQ ADTH Mon, Dec 19, 2022 1.70 1.72 1.63 1.65
608 NASDAQ ADTH Fri, Dec 16, 2022 1.56 1.71 1.50 1.68
607 NASDAQ ADTH Thu, Dec 15, 2022 1.62 1.62 1.53 1.56
606 NASDAQ ADTH Wed, Dec 14, 2022 1.68 1.79 1.62 1.64
605 NASDAQ ADTH Tue, Dec 13, 2022 1.70 1.79 1.63 1.69
604 NASDAQ ADTH Mon, Dec 12, 2022 1.68 1.69 1.63 1.68
603 NASDAQ ADTH Fri, Dec 9, 2022 1.65 1.70 1.64 1.67
602 NASDAQ ADTH Thu, Dec 8, 2022 1.60 1.70 1.50 1.68
601 NASDAQ ADTH Wed, Dec 7, 2022 1.67 1.67 1.54 1.63
600 NASDAQ ADTH Tue, Dec 6, 2022 1.66 1.68 1.50 1.64
599 NASDAQ ADTH Mon, Dec 5, 2022 1.85 1.90 1.66 1.68
598 NASDAQ ADTH Fri, Dec 2, 2022 1.86 1.93 1.81 1.83
597 NASDAQ ADTH Thu, Dec 1, 2022 1.92 1.96 1.83 1.85
596 NASDAQ ADTH Wed, Nov 30, 2022 1.99 2.06 1.89 1.93
595 NASDAQ ADTH Tue, Nov 29, 2022 1.91 2.03 1.89 1.98
594 NASDAQ ADTH Mon, Nov 28, 2022 1.88 1.93 1.84 1.88
593 NASDAQ ADTH Fri, Nov 25, 2022 1.84 1.87 1.81 1.82
592 NASDAQ ADTH Wed, Nov 23, 2022 1.88 1.94 1.83 1.85
591 NASDAQ ADTH Tue, Nov 22, 2022 1.90 1.94 1.84 1.89
590 NASDAQ ADTH Mon, Nov 21, 2022 1.86 1.97 1.86 1.95
589 NASDAQ ADTH Fri, Nov 18, 2022 2.02 2.02 1.84 1.87
588 NASDAQ ADTH Thu, Nov 17, 2022 1.91 1.99 1.90 1.92
587 NASDAQ ADTH Wed, Nov 16, 2022 2.01 2.09 1.91 1.93
586 NASDAQ ADTH Tue, Nov 15, 2022 2.11 2.23 2.00 2.04
585 NASDAQ ADTH Mon, Nov 14, 2022 2.14 2.16 2.04 2.08
584 NASDAQ ADTH Fri, Nov 11, 2022 2.00 2.21 2.00 2.15
583 NASDAQ ADTH Thu, Nov 10, 2022 2.27 2.31 2.01 2.13
582 NASDAQ ADTH Wed, Nov 9, 2022 2.33 2.54 2.20 2.22
581 NASDAQ ADTH Tue, Nov 8, 2022 2.38 2.59 2.27 2.37
580 NASDAQ ADTH Mon, Nov 7, 2022 2.30 2.38 2.22 2.34
579 NASDAQ ADTH Fri, Nov 4, 2022 2.20 2.29 2.05 2.27
578 NASDAQ ADTH Thu, Nov 3, 2022 2.11 2.24 1.95 2.19
577 NASDAQ ADTH Wed, Nov 2, 2022 2.10 2.18 2.02 2.06
576 NASDAQ ADTH Tue, Nov 1, 2022 2.14 2.22 2.11 2.13
575 NASDAQ ADTH Mon, Oct 31, 2022 2.21 2.26 2.11 2.12
574 NASDAQ ADTH Fri, Oct 28, 2022 2.12 2.26 2.03 2.24
573 NASDAQ ADTH Thu, Oct 27, 2022 2.14 2.21 2.07 2.09
572 NASDAQ ADTH Wed, Oct 26, 2022 2.19 2.25 2.11 2.16
571 NASDAQ ADTH Tue, Oct 25, 2022 2.15 2.28 2.12 2.18
570 NASDAQ ADTH Mon, Oct 24, 2022 2.10 2.29 2.00 2.14
569 NASDAQ ADTH Fri, Oct 21, 2022 2.21 2.21 2.01 2.10
568 NASDAQ ADTH Thu, Oct 20, 2022 2.05 2.30 2.02 2.17
567 NASDAQ ADTH Wed, Oct 19, 2022 2.19 2.21 1.91 2.09
566 NASDAQ ADTH Tue, Oct 18, 2022 1.98 2.25 1.98 2.20
565 NASDAQ ADTH Mon, Oct 17, 2022 2.05 2.09 1.95 2.00
564 NASDAQ ADTH Fri, Oct 14, 2022 2.19 2.19 1.91 1.93
563 NASDAQ ADTH Thu, Oct 13, 2022 1.97 2.17 1.89 2.16
562 NASDAQ ADTH Wed, Oct 12, 2022 2.06 2.06 1.92 2.00
561 NASDAQ ADTH Tue, Oct 11, 2022 2.02 2.09 1.87 2.00
560 NASDAQ ADTH Mon, Oct 10, 2022 1.98 2.05 1.86 1.99
559 NASDAQ ADTH Fri, Oct 7, 2022 1.85 1.94 1.83 1.93
558 NASDAQ ADTH Thu, Oct 6, 2022 2.11 2.14 1.80 1.88
557 NASDAQ ADTH Wed, Oct 5, 2022 2.02 2.17 1.98 2.12
556 NASDAQ ADTH Tue, Oct 4, 2022 2.26 2.26 2.00 2.08
555 NASDAQ ADTH Mon, Oct 3, 2022 2.18 2.29 2.07 2.20
554 NASDAQ ADTH Fri, Sep 30, 2022 1.92 2.21 1.89 2.15
553 NASDAQ ADTH Thu, Sep 29, 2022 1.94 1.98 1.80 1.94
552 NASDAQ ADTH Wed, Sep 28, 2022 1.93 1.99 1.89 1.95
551 NASDAQ ADTH Tue, Sep 27, 2022 2.00 2.01 1.87 1.92
550 NASDAQ ADTH Mon, Sep 26, 2022 2.03 2.18 2.00 2.02
549 NASDAQ ADTH Fri, Sep 23, 2022 1.88 2.02 1.86 1.98
548 NASDAQ ADTH Thu, Sep 22, 2022 1.91 1.94 1.82 1.89
547 NASDAQ ADTH Wed, Sep 21, 2022 1.91 1.99 1.85 1.91
546 NASDAQ ADTH Tue, Sep 20, 2022 2.13 2.26 1.90 1.91
545 NASDAQ ADTH Mon, Sep 19, 2022 1.88 2.10 1.84 2.04
544 NASDAQ ADTH Fri, Sep 16, 2022 2.03 2.17 1.89 1.90
543 NASDAQ ADTH Thu, Sep 15, 2022 2.07 2.17 1.91 2.03
542 NASDAQ ADTH Wed, Sep 14, 2022 2.18 2.18 2.02 2.07
541 NASDAQ ADTH Tue, Sep 13, 2022 2.33 2.38 2.11 2.15
540 NASDAQ ADTH Mon, Sep 12, 2022 2.42 2.44 2.22 2.34
539 NASDAQ ADTH Fri, Sep 9, 2022 2.27 2.39 2.23 2.33
538 NASDAQ ADTH Thu, Sep 8, 2022 2.29 2.37 2.18 2.26
537 NASDAQ ADTH Wed, Sep 7, 2022 2.73 2.73 2.23 2.32
536 NASDAQ ADTH Tue, Sep 6, 2022 2.61 2.89 2.56 2.73
535 NASDAQ ADTH Fri, Sep 2, 2022 2.56 2.75 2.53 2.64
534 NASDAQ ADTH Thu, Sep 1, 2022 2.64 2.76 2.47 2.51
533 NASDAQ ADTH Wed, Aug 31, 2022 2.57 2.79 2.46 2.64
532 NASDAQ ADTH Tue, Aug 30, 2022 2.87 2.87 2.58 2.60
531 NASDAQ ADTH Mon, Aug 29, 2022 2.99 3.07 2.76 2.86
530 NASDAQ ADTH Fri, Aug 26, 2022 3.36 3.47 2.93 3.05
529 NASDAQ ADTH Thu, Aug 25, 2022 3.24 3.54 3.13 3.40
528 NASDAQ ADTH Wed, Aug 24, 2022 3.11 3.33 2.97 3.27
527 NASDAQ ADTH Tue, Aug 23, 2022 2.80 3.08 2.73 3.06
526 NASDAQ ADTH Mon, Aug 22, 2022 2.68 2.91 2.61 2.81
525 NASDAQ ADTH Fri, Aug 19, 2022 2.72 2.73 2.51 2.66
524 NASDAQ ADTH Thu, Aug 18, 2022 2.75 2.83 2.67 2.75
523 NASDAQ ADTH Wed, Aug 17, 2022 2.79 2.93 2.71 2.79
522 NASDAQ ADTH Tue, Aug 16, 2022 2.72 2.77 2.46 2.71
521 NASDAQ ADTH Mon, Aug 15, 2022 2.85 2.85 2.56 2.67
520 NASDAQ ADTH Fri, Aug 12, 2022 2.70 2.85 2.69 2.82
519 NASDAQ ADTH Thu, Aug 11, 2022 2.87 2.87 2.70 2.74
518 NASDAQ ADTH Wed, Aug 10, 2022 2.99 3.04 2.55 2.81
517 NASDAQ ADTH Tue, Aug 9, 2022 3.03 3.34 2.86 3.20
516 NASDAQ ADTH Mon, Aug 8, 2022 3.44 3.67 3.12 3.14
515 NASDAQ ADTH Fri, Aug 5, 2022 3.33 3.61 3.22 3.45
514 NASDAQ ADTH Thu, Aug 4, 2022 3.14 3.48 3.02 3.36
513 NASDAQ ADTH Wed, Aug 3, 2022 3.25 3.35 3.10 3.13
512 NASDAQ ADTH Tue, Aug 2, 2022 2.96 3.32 2.96 3.16
511 NASDAQ ADTH Mon, Aug 1, 2022 2.74 3.02 2.63 2.94
510 NASDAQ ADTH Fri, Jul 29, 2022 2.80 2.84 2.55 2.81
509 NASDAQ ADTH Thu, Jul 28, 2022 2.89 2.94 2.63 2.79
508 NASDAQ ADTH Wed, Jul 27, 2022 2.98 2.98 2.83 2.89
507 NASDAQ ADTH Tue, Jul 26, 2022 2.73 3.00 2.67 2.88
506 NASDAQ ADTH Mon, Jul 25, 2022 2.68 2.87 2.68 2.81
505 NASDAQ ADTH Fri, Jul 22, 2022 2.85 2.96 2.70 2.71
504 NASDAQ ADTH Thu, Jul 21, 2022 2.93 3.00 2.84 2.88
503 NASDAQ ADTH Wed, Jul 20, 2022 3.01 3.13 2.92 3.03
502 NASDAQ ADTH Tue, Jul 19, 2022 3.20 3.62 2.97 3.03
501 NASDAQ ADTH Mon, Jul 18, 2022 2.86 3.25 2.84 3.19
500 NASDAQ ADTH Fri, Jul 15, 2022 2.72 2.84 2.57 2.83
499 NASDAQ ADTH Thu, Jul 14, 2022 2.59 2.66 2.56 2.64
498 NASDAQ ADTH Wed, Jul 13, 2022 2.75 2.85 2.56 2.63
497 NASDAQ ADTH Tue, Jul 12, 2022 2.87 2.91 2.79 2.82
496 NASDAQ ADTH Mon, Jul 11, 2022 3.04 3.05 2.78 2.84
495 NASDAQ ADTH Fri, Jul 8, 2022 3.10 3.18 2.93 2.96
494 NASDAQ ADTH Thu, Jul 7, 2022 3.17 3.31 3.10 3.12
493 NASDAQ ADTH Wed, Jul 6, 2022 3.33 3.39 3.06 3.06
492 NASDAQ ADTH Tue, Jul 5, 2022 3.00 3.37 3.00 3.37
491 NASDAQ ADTH Fri, Jul 1, 2022 3.04 3.06 2.77 3.02
490 NASDAQ ADTH Thu, Jun 30, 2022 2.78 3.11 2.72 3.09
489 NASDAQ ADTH Wed, Jun 29, 2022 2.51 3.14 2.51 2.78
488 NASDAQ ADTH Tue, Jun 28, 2022 2.45 2.61 2.36 2.50
487 NASDAQ ADTH Mon, Jun 27, 2022 2.71 2.78 2.42 2.44
486 NASDAQ ADTH Fri, Jun 24, 2022 2.90 3.06 2.58 2.60
485 NASDAQ ADTH Thu, Jun 23, 2022 2.92 3.13 2.84 2.88
484 NASDAQ ADTH Wed, Jun 22, 2022 3.36 3.54 2.91 2.91
483 NASDAQ ADTH Tue, Jun 21, 2022 3.69 3.83 3.33 3.41
482 NASDAQ ADTH Fri, Jun 17, 2022 3.72 3.92 3.51 3.54
481 NASDAQ ADTH Thu, Jun 16, 2022 3.70 3.81 3.50 3.68
480 NASDAQ ADTH Wed, Jun 15, 2022 3.81 4.22 3.64 3.76
479 NASDAQ ADTH Tue, Jun 14, 2022 4.09 4.13 3.65 3.82
478 NASDAQ ADTH Mon, Jun 13, 2022 4.54 4.61 4.08 4.08
477 NASDAQ ADTH Fri, Jun 10, 2022 5.30 5.30 4.58 4.70
476 NASDAQ ADTH Thu, Jun 9, 2022 5.84 5.90 5.36 5.49
475 NASDAQ ADTH Wed, Jun 8, 2022 6.87 6.88 5.99 6.00
474 NASDAQ ADTH Tue, Jun 7, 2022 7.80 7.83 6.45 7.06
473 NASDAQ ADTH Mon, Jun 6, 2022 8.28 8.28 7.64 7.85
472 NASDAQ ADTH Fri, Jun 3, 2022 9.23 9.23 7.74 8.21
471 NASDAQ ADTH Thu, Jun 2, 2022 9.11 9.57 9.09 9.11
470 NASDAQ ADTH Wed, Jun 1, 2022 9.36 9.49 8.75 9.04
469 NASDAQ ADTH Tue, May 31, 2022 9.20 9.43 9.15 9.41
468 NASDAQ ADTH Fri, May 27, 2022 9.06 9.46 8.86 9.32
467 NASDAQ ADTH Thu, May 26, 2022 8.96 9.06 8.65 8.97
466 NASDAQ ADTH Wed, May 25, 2022 8.87 8.98 8.60 8.78
465 NASDAQ ADTH Tue, May 24, 2022 8.69 9.00 8.36 8.76
464 NASDAQ ADTH Mon, May 23, 2022 8.83 9.24 8.52 8.81
463 NASDAQ ADTH Fri, May 20, 2022 8.98 9.19 8.43 8.63
462 NASDAQ ADTH Thu, May 19, 2022 8.76 9.18 8.68 8.70
461 NASDAQ ADTH Wed, May 18, 2022 8.94 9.49 8.53 8.65
460 NASDAQ ADTH Tue, May 17, 2022 8.83 9.23 8.70 8.95
459 NASDAQ ADTH Mon, May 16, 2022 9.10 9.66 8.73 8.80
458 NASDAQ ADTH Fri, May 13, 2022 8.55 9.47 8.50 9.26
457 NASDAQ ADTH Thu, May 12, 2022 6.98 8.65 5.59 8.44
456 NASDAQ ADTH Wed, May 11, 2022 7.30 7.93 7.30 7.75
455 NASDAQ ADTH Tue, May 10, 2022 8.24 8.35 6.87 7.32
454 NASDAQ ADTH Mon, May 9, 2022 8.40 8.41 7.53 7.96
453 NASDAQ ADTH Fri, May 6, 2022 8.40 8.49 8.00 8.35
452 NASDAQ ADTH Thu, May 5, 2022 8.62 8.62 8.22 8.54
451 NASDAQ ADTH Wed, May 4, 2022 8.91 8.91 8.15 8.68
450 NASDAQ ADTH Tue, May 3, 2022 8.79 8.87 8.34 8.76
449 NASDAQ ADTH Mon, May 2, 2022 8.69 8.90 8.31 8.71
448 NASDAQ ADTH Fri, Apr 29, 2022 8.73 9.10 8.63 8.65
447 NASDAQ ADTH Thu, Apr 28, 2022 9.03 9.03 8.63 8.80
446 NASDAQ ADTH Wed, Apr 27, 2022 8.90 9.10 8.77 8.89
445 NASDAQ ADTH Tue, Apr 26, 2022 9.06 9.06 8.66 8.90
444 NASDAQ ADTH Mon, Apr 25, 2022 8.77 9.45 8.66 9.00
443 NASDAQ ADTH Fri, Apr 22, 2022 9.09 9.12 8.85 9.00
442 NASDAQ ADTH Thu, Apr 21, 2022 9.48 9.87 9.04 9.16
441 NASDAQ ADTH Wed, Apr 20, 2022 9.74 9.93 9.28 9.30
440 NASDAQ ADTH Tue, Apr 19, 2022 9.03 9.69 8.95 9.56
439 NASDAQ ADTH Mon, Apr 18, 2022 9.11 9.20 8.70 9.10
438 NASDAQ ADTH Thu, Apr 14, 2022 8.86 9.63 8.66 9.11
437 NASDAQ ADTH Wed, Apr 13, 2022 8.92 9.10 8.45 8.92
436 NASDAQ ADTH Tue, Apr 12, 2022 9.35 9.60 8.83 9.00
435 NASDAQ ADTH Mon, Apr 11, 2022 9.16 9.63 9.16 9.36
434 NASDAQ ADTH Fri, Apr 8, 2022 9.53 9.53 9.21 9.28
433 NASDAQ ADTH Thu, Apr 7, 2022 10.03 10.03 9.25 9.50
432 NASDAQ ADTH Wed, Apr 6, 2022 9.68 10.10 9.35 9.98
431 NASDAQ ADTH Tue, Apr 5, 2022 9.64 10.04 9.22 9.92
430 NASDAQ ADTH Mon, Apr 4, 2022 9.68 10.15 9.39 9.52
429 NASDAQ ADTH Fri, Apr 1, 2022 9.83 10.50 9.50 9.67
428 NASDAQ ADTH Thu, Mar 31, 2022 9.78 10.27 9.40 9.84
427 NASDAQ ADTH Wed, Mar 30, 2022 9.08 10.38 9.06 9.85
426 NASDAQ ADTH Tue, Mar 29, 2022 8.77 9.45 8.53 9.04
425 NASDAQ ADTH Mon, Mar 28, 2022 7.66 9.00 7.57 8.85
424 NASDAQ ADTH Fri, Mar 25, 2022 7.84 7.95 7.32 7.76
423 NASDAQ ADTH Thu, Mar 24, 2022 7.94 8.20 7.77 7.97
422 NASDAQ ADTH Wed, Mar 23, 2022 10.27 10.60 7.65 7.69
421 NASDAQ ADTH Tue, Mar 22, 2022 10.42 10.85 10.16 10.40
420 NASDAQ ADTH Mon, Mar 21, 2022 10.32 11.00 9.63 10.55
419 NASDAQ ADTH Fri, Mar 18, 2022 9.36 9.93 9.06 9.75
418 NASDAQ ADTH Thu, Mar 17, 2022 9.35 10.00 9.29 9.50
417 NASDAQ ADTH Wed, Mar 16, 2022 9.28 9.95 9.09 9.56
416 NASDAQ ADTH Tue, Mar 15, 2022 9.39 10.00 9.28 9.46
415 NASDAQ ADTH Mon, Mar 14, 2022 9.41 9.83 8.76 9.21
414 NASDAQ ADTH Fri, Mar 11, 2022 9.88 11.10 9.30 9.57
413 NASDAQ ADTH Thu, Mar 10, 2022 9.60 9.99 9.55 9.92
412 NASDAQ ADTH Wed, Mar 9, 2022 9.67 10.00 9.25 9.61
411 NASDAQ ADTH Tue, Mar 8, 2022 9.58 10.00 9.03 9.79
410 NASDAQ ADTH Mon, Mar 7, 2022 7.59 9.88 7.30 9.40
409 NASDAQ ADTH Fri, Mar 4, 2022 7.83 7.83 6.22 7.24
408 NASDAQ ADTH Thu, Mar 3, 2022 7.40 7.77 7.12 7.14
407 NASDAQ ADTH Wed, Mar 2, 2022 7.93 8.20 7.30 7.39
406 NASDAQ ADTH Tue, Mar 1, 2022 7.98 8.12 7.51 7.90
405 NASDAQ ADTH Mon, Feb 28, 2022 7.04 7.90 6.80 7.90
404 NASDAQ ADTH Fri, Feb 25, 2022 6.88 7.07 6.61 7.07
403 NASDAQ ADTH Thu, Feb 24, 2022 6.20 6.88 5.78 6.83
402 NASDAQ ADTH Wed, Feb 23, 2022 6.14 6.35 5.78 6.34
401 NASDAQ ADTH Tue, Feb 22, 2022 6.21 6.31 6.00 6.00
400 NASDAQ ADTH Fri, Feb 18, 2022 6.45 6.67 6.33 6.37
399 NASDAQ ADTH Thu, Feb 17, 2022 6.35 6.51 6.15 6.42
398 NASDAQ ADTH Wed, Feb 16, 2022 6.48 6.66 6.32 6.42
397 NASDAQ ADTH Tue, Feb 15, 2022 6.46 6.62 6.25 6.52
396 NASDAQ ADTH Mon, Feb 14, 2022 6.88 6.88 6.16 6.45
395 NASDAQ ADTH Fri, Feb 11, 2022 6.91 7.22 6.55 6.98
394 NASDAQ ADTH Thu, Feb 10, 2022 6.64 7.07 6.40 7.05
393 NASDAQ ADTH Wed, Feb 9, 2022 6.30 6.81 6.15 6.80
392 NASDAQ ADTH Tue, Feb 8, 2022 6.24 6.50 6.12 6.33
391 NASDAQ ADTH Mon, Feb 7, 2022 5.99 6.70 5.77 6.29
390 NASDAQ ADTH Fri, Feb 4, 2022 5.61 6.05 5.43 6.05
389 NASDAQ ADTH Thu, Feb 3, 2022 5.53 5.96 5.36 5.67
388 NASDAQ ADTH Wed, Feb 2, 2022 5.93 5.93 5.62 5.69
387 NASDAQ ADTH Tue, Feb 1, 2022 4.97 5.80 4.82 5.79
386 NASDAQ ADTH Mon, Jan 31, 2022 4.37 4.97 4.37 4.97
385 NASDAQ ADTH Fri, Jan 28, 2022 4.23 4.37 4.16 4.37
384 NASDAQ ADTH Thu, Jan 27, 2022 4.61 4.63 4.19 4.29
383 NASDAQ ADTH Wed, Jan 26, 2022 4.58 4.72 4.40 4.60
382 NASDAQ ADTH Tue, Jan 25, 2022 4.98 4.98 4.37 4.46
381 NASDAQ ADTH Mon, Jan 24, 2022 4.55 4.99 4.11 4.92
380 NASDAQ ADTH Fri, Jan 21, 2022 4.70 4.82 4.43 4.65
379 NASDAQ ADTH Thu, Jan 20, 2022 5.00 5.22 4.70 4.74
378 NASDAQ ADTH Wed, Jan 19, 2022 5.41 5.43 4.90 4.94
377 NASDAQ ADTH Tue, Jan 18, 2022 5.54 5.92 5.28 5.36
376 NASDAQ ADTH Fri, Jan 14, 2022 5.34 5.56 5.24 5.46
375 NASDAQ ADTH Thu, Jan 13, 2022 5.26 5.44 5.05 5.34
374 NASDAQ ADTH Wed, Jan 12, 2022 5.62 5.62 5.27 5.31
373 NASDAQ ADTH Tue, Jan 11, 2022 5.45 5.89 5.40 5.60
372 NASDAQ ADTH Mon, Jan 10, 2022 5.61 5.80 5.25 5.42
371 NASDAQ ADTH Fri, Jan 7, 2022 5.73 5.88 5.53 5.73
370 NASDAQ ADTH Thu, Jan 6, 2022 5.96 6.05 5.60 5.79
369 NASDAQ ADTH Wed, Jan 5, 2022 6.40 6.40 5.92 6.05
368 NASDAQ ADTH Tue, Jan 4, 2022 6.50 6.68 5.97 6.01
367 NASDAQ ADTH Mon, Jan 3, 2022 5.91 6.45 5.87 6.44
366 NASDAQ ADTH Fri, Dec 31, 2021 5.95 6.50 5.46 5.87
365 NASDAQ ADTH Thu, Dec 30, 2021 6.30 6.30 5.47 5.52
364 NASDAQ ADTH Wed, Dec 29, 2021 7.00 7.13 6.02 6.09
363 NASDAQ ADTH Tue, Dec 28, 2021 9.01 9.06 6.90 6.98
362 NASDAQ ADTH Mon, Dec 27, 2021 10.03 10.24 8.78 8.96
361 NASDAQ ADTH Thu, Dec 23, 2021 9.82 11.90 9.68 10.21
360 NASDAQ ADTH Wed, Dec 22, 2021 9.98 9.98 9.50 9.66
359 NASDAQ ADTH Tue, Dec 21, 2021 10.00 10.00 9.89 9.97
358 NASDAQ ADTH Mon, Dec 20, 2021 9.73 10.28 9.45 9.99
357 NASDAQ ADTH Fri, Dec 17, 2021 9.90 10.01 9.75 9.76
356 NASDAQ ADTH Thu, Dec 16, 2021 9.80 9.96 9.56 9.89
355 NASDAQ ADTH Wed, Dec 15, 2021 9.99 9.99 9.95 9.96
354 NASDAQ ADTH Tue, Dec 14, 2021 9.98 9.99 9.97 9.98
353 NASDAQ ADTH Mon, Dec 13, 2021 9.99 9.99 9.97 9.97
352 NASDAQ ADTH Fri, Dec 10, 2021 9.96 9.98 9.96 9.97
351 NASDAQ ADTH Thu, Dec 9, 2021 9.96 9.98 9.94 9.96
350 NASDAQ ADTH Wed, Dec 8, 2021 9.95 9.95 9.93 9.94
349 NASDAQ ADTH Tue, Dec 7, 2021 9.95 9.96 9.94 9.94
348 NASDAQ ADTH Mon, Dec 6, 2021 9.95 9.97 9.93 9.97
347 NASDAQ ADTH Fri, Dec 3, 2021 9.96 9.97 9.93 9.97
346 NASDAQ ADTH Thu, Dec 2, 2021 9.93 9.95 9.92 9.93
345 NASDAQ ADTH Wed, Dec 1, 2021 9.94 9.96 9.93 9.94
344 NASDAQ ADTH Tue, Nov 30, 2021 9.95 9.96 9.95 9.96
343 NASDAQ ADTH Mon, Nov 29, 2021 9.97 9.97 9.96 9.97
342 NASDAQ ADTH Fri, Nov 26, 2021 9.94 9.96 9.94 9.95
341 NASDAQ ADTH Wed, Nov 24, 2021 9.96 9.96 9.93 9.95
340 NASDAQ ADTH Tue, Nov 23, 2021 9.96 9.98 9.95 9.95
339 NASDAQ ADTH Mon, Nov 22, 2021 9.97 9.98 9.95 9.96
338 NASDAQ ADTH Fri, Nov 19, 2021 9.98 9.98 9.95 9.95
337 NASDAQ ADTH Thu, Nov 18, 2021 9.97 9.97 9.96 9.97
336 NASDAQ ADTH Wed, Nov 17, 2021 9.95 9.98 9.95 9.96
335 NASDAQ ADTH Tue, Nov 16, 2021 9.96 9.97 9.95 9.96
334 NASDAQ ADTH Mon, Nov 15, 2021 9.95 9.96 9.94 9.95
333 NASDAQ ADTH Fri, Nov 12, 2021 9.94 9.96 9.93 9.94
332 NASDAQ ADTH Thu, Nov 11, 2021 9.92 9.93 9.92 9.93
331 NASDAQ ADTH Wed, Nov 10, 2021 9.92 9.93 9.91 9.92
330 NASDAQ ADTH Tue, Nov 9, 2021 9.97 9.97 9.91 9.92
329 NASDAQ ADTH Mon, Nov 8, 2021 9.98 9.98 9.91 9.94
328 NASDAQ ADTH Fri, Nov 5, 2021 9.93 9.93 9.91 9.91
327 NASDAQ ADTH Thu, Nov 4, 2021 9.92 9.94 9.92 9.93
326 NASDAQ ADTH Wed, Nov 3, 2021 9.93 9.94 9.92 9.94
325 NASDAQ ADTH Tue, Nov 2, 2021 9.93 9.95 9.92 9.94
324 NASDAQ ADTH Mon, Nov 1, 2021 9.94 9.95 9.91 9.92
323 NASDAQ ADTH Fri, Oct 29, 2021 9.92 9.93 9.91 9.93
322 NASDAQ ADTH Thu, Oct 28, 2021 9.92 9.93 9.90 9.91
321 NASDAQ ADTH Wed, Oct 27, 2021 9.89 9.94 9.89 9.91
320 NASDAQ ADTH Tue, Oct 26, 2021 9.92 9.94 9.90 9.92
319 NASDAQ ADTH Mon, Oct 25, 2021 9.91 9.93 9.87 9.92
318 NASDAQ ADTH Fri, Oct 22, 2021 9.90 10.25 9.86 9.90
317 NASDAQ ADTH Thu, Oct 21, 2021 9.90 9.90 9.87 9.88
316 NASDAQ ADTH Wed, Oct 20, 2021 9.89 9.90 9.89 9.89
315 NASDAQ ADTH Tue, Oct 19, 2021 9.91 9.91 9.89 9.90
314 NASDAQ ADTH Mon, Oct 18, 2021 9.92 9.92 9.89 9.90
313 NASDAQ ADTH Fri, Oct 15, 2021 9.92 9.92 9.89 9.90
312 NASDAQ ADTH Thu, Oct 14, 2021 9.93 9.93 9.88 9.89
311 NASDAQ ADTH Wed, Oct 13, 2021 9.88 9.90 9.88 9.90
310 NASDAQ ADTH Tue, Oct 12, 2021 9.90 9.90 9.85 9.88
309 NASDAQ ADTH Mon, Oct 11, 2021 9.89 9.89 9.88 9.89
308 NASDAQ ADTH Fri, Oct 8, 2021 9.87 9.89 9.87 9.87
307 NASDAQ ADTH Thu, Oct 7, 2021 9.89 9.89 9.87 9.88
306 NASDAQ ADTH Wed, Oct 6, 2021 9.87 9.89 9.87 9.87
305 NASDAQ ADTH Tue, Oct 5, 2021 9.88 9.89 9.88 9.88
304 NASDAQ ADTH Mon, Oct 4, 2021 9.87 9.88 9.85 9.85
303 NASDAQ ADTH Fri, Oct 1, 2021 9.87 9.90 9.87 9.88
302 NASDAQ ADTH Thu, Sep 30, 2021 9.87 9.89 9.86 9.87
301 NASDAQ ADTH Wed, Sep 29, 2021 9.87 9.88 9.86 9.88
300 NASDAQ ADTH Tue, Sep 28, 2021 9.87 9.88 9.86 9.87
299 NASDAQ ADTH Mon, Sep 27, 2021 9.86 9.88 9.86 9.87
298 NASDAQ ADTH Fri, Sep 24, 2021 9.88 9.88 9.85 9.87
297 NASDAQ ADTH Thu, Sep 23, 2021 9.86 9.88 9.86 9.87
296 NASDAQ ADTH Wed, Sep 22, 2021 9.81 9.86 9.80 9.84
295 NASDAQ ADTH Tue, Sep 21, 2021 9.88 9.88 9.84 9.85
294 NASDAQ ADTH Mon, Sep 20, 2021 9.86 9.86 9.83 9.86
293 NASDAQ ADTH Fri, Sep 17, 2021 9.83 9.85 9.81 9.85
292 NASDAQ ADTH Thu, Sep 16, 2021 9.84 9.84 9.84 9.84
291 NASDAQ ADTH Wed, Sep 15, 2021 9.85 9.85 9.77 9.82
290 NASDAQ ADTH Tue, Sep 14, 2021 9.80 9.85 9.80 9.85
289 NASDAQ ADTH Mon, Sep 13, 2021 9.85 9.86 9.84 9.85
288 NASDAQ ADTH Fri, Sep 10, 2021 9.84 9.84 9.84 9.84
287 NASDAQ ADTH Thu, Sep 9, 2021 9.84 9.84 9.80 9.80
286 NASDAQ ADTH Wed, Sep 8, 2021 9.85 9.85 9.82 9.82
285 NASDAQ ADTH Tue, Sep 7, 2021 9.86 9.86 9.80 9.85
284 NASDAQ ADTH Fri, Sep 3, 2021 9.82 9.85 9.81 9.85
283 NASDAQ ADTH Thu, Sep 2, 2021 9.77 9.85 9.77 9.82
282 NASDAQ ADTH Wed, Sep 1, 2021 9.79 9.82 9.77 9.77
281 NASDAQ ADTH Tue, Aug 31, 2021 9.79 9.80 9.78 9.79
280 NASDAQ ADTH Mon, Aug 30, 2021 9.78 9.79 9.77 9.78
279 NASDAQ ADTH Fri, Aug 27, 2021 9.81 9.81 9.77 9.80
278 NASDAQ ADTH Thu, Aug 26, 2021 9.82 9.82 9.77 9.78
277 NASDAQ ADTH Wed, Aug 25, 2021 9.81 9.81 9.80 9.81
276 NASDAQ ADTH Tue, Aug 24, 2021 9.79 9.82 9.75 9.79
275 NASDAQ ADTH Mon, Aug 23, 2021 9.83 9.83 9.77 9.77
274 NASDAQ ADTH Fri, Aug 20, 2021 9.84 9.84 9.79 9.82
273 NASDAQ ADTH Thu, Aug 19, 2021 9.82 9.83 9.80 9.83
272 NASDAQ ADTH Wed, Aug 18, 2021 9.81 9.83 9.80 9.80
271 NASDAQ ADTH Tue, Aug 17, 2021 9.82 9.83 9.80 9.82
270 NASDAQ ADTH Mon, Aug 16, 2021 9.83 9.83 9.80 9.83
269 NASDAQ ADTH Fri, Aug 13, 2021 9.81 9.82 9.80 9.81
268 NASDAQ ADTH Thu, Aug 12, 2021 9.80 9.83 9.80 9.80
267 NASDAQ ADTH Wed, Aug 11, 2021 9.82 9.85 9.80 9.82
266 NASDAQ ADTH Tue, Aug 10, 2021 9.82 9.84 9.80 9.81
265 NASDAQ ADTH Mon, Aug 9, 2021 9.80 9.82 9.79 9.80
264 NASDAQ ADTH Fri, Aug 6, 2021 9.79 9.82 9.79 9.81
263 NASDAQ ADTH Thu, Aug 5, 2021 9.83 9.83 9.80 9.80
262 NASDAQ ADTH Wed, Aug 4, 2021 9.83 9.84 9.81 9.81
261 NASDAQ ADTH Tue, Aug 3, 2021 9.79 9.83 9.79 9.83
260 NASDAQ ADTH Mon, Aug 2, 2021 9.79 9.82 9.79 9.80
259 NASDAQ ADTH Fri, Jul 30, 2021 9.80 9.82 9.80 9.81
258 NASDAQ ADTH Thu, Jul 29, 2021 9.83 9.83 9.80 9.80
257 NASDAQ ADTH Wed, Jul 28, 2021 9.75 9.84 9.75 9.80
256 NASDAQ ADTH Tue, Jul 27, 2021 9.82 9.84 9.81 9.83
255 NASDAQ ADTH Mon, Jul 26, 2021 9.77 9.77 9.67 9.67
254 NASDAQ ADTH Fri, Jul 23, 2021 9.79 9.82 9.75 9.82
253 NASDAQ ADTH Thu, Jul 22, 2021 9.74 9.84 9.71 9.84
252 NASDAQ ADTH Wed, Jul 21, 2021 9.75 9.81 9.72 9.74
251 NASDAQ ADTH Tue, Jul 20, 2021 9.70 9.75 9.70 9.75
250 NASDAQ ADTH Mon, Jul 19, 2021 9.72 9.79 9.69 9.70
249 NASDAQ ADTH Fri, Jul 16, 2021 9.70 9.76 9.67 9.70
248 NASDAQ ADTH Thu, Jul 15, 2021 9.70 9.70 9.65 9.66
247 NASDAQ ADTH Wed, Jul 14, 2021 9.67 9.67 9.65 9.66
246 NASDAQ ADTH Tue, Jul 13, 2021 9.69 9.69 9.64 9.68
245 NASDAQ ADTH Mon, Jul 12, 2021 9.66 9.69 9.63 9.69
244 NASDAQ ADTH Fri, Jul 9, 2021 9.64 9.66 9.64 9.65
243 NASDAQ ADTH Thu, Jul 8, 2021 9.64 9.64 9.63 9.64
242 NASDAQ ADTH Wed, Jul 7, 2021 9.63 9.64 9.63 9.64
241 NASDAQ ADTH Tue, Jul 6, 2021 9.63 9.64 9.62 9.62
240 NASDAQ ADTH Fri, Jul 2, 2021 9.64 9.65 9.62 9.62
239 NASDAQ ADTH Thu, Jul 1, 2021 9.64 9.64 9.62 9.62
238 NASDAQ ADTH Wed, Jun 30, 2021 9.66 9.66 9.62 9.62
237 NASDAQ ADTH Tue, Jun 29, 2021 9.64 9.65 9.62 9.63
236 NASDAQ ADTH Mon, Jun 28, 2021 9.65 9.65 9.63 9.65
235 NASDAQ ADTH Fri, Jun 25, 2021 9.64 9.64 9.63 9.64
234 NASDAQ ADTH Thu, Jun 24, 2021 9.62 9.65 9.62 9.63
233 NASDAQ ADTH Wed, Jun 23, 2021 9.67 9.67 9.61 9.64
232 NASDAQ ADTH Tue, Jun 22, 2021 9.64 9.66 9.64 9.66
231 NASDAQ ADTH Mon, Jun 21, 2021 0.00 0.00 0.00 9.64
230 NASDAQ ADTH Fri, Jun 18, 2021 9.64 9.64 9.63 9.64
229 NASDAQ ADTH Thu, Jun 17, 2021 9.64 9.64 9.64 9.64
228 NASDAQ ADTH Wed, Jun 16, 2021 9.65 9.66 9.62 9.63
227 NASDAQ ADTH Tue, Jun 15, 2021 9.65 9.66 9.63 9.65
226 NASDAQ ADTH Mon, Jun 14, 2021 9.67 9.68 9.62 9.63
225 NASDAQ ADTH Fri, Jun 11, 2021 9.65 9.67 9.62 9.66
224 NASDAQ ADTH Thu, Jun 10, 2021 9.68 9.70 9.63 9.65
223 NASDAQ ADTH Wed, Jun 9, 2021 0.00 0.00 0.00 9.66
222 NASDAQ ADTH Tue, Jun 8, 2021 9.66 9.68 9.66 9.66
221 NASDAQ ADTH Mon, Jun 7, 2021 9.66 9.70 9.66 9.67
220 NASDAQ ADTH Fri, Jun 4, 2021 9.68 9.68 9.64 9.68
219 NASDAQ ADTH Thu, Jun 3, 2021 9.75 9.75 9.75 9.67
218 NASDAQ ADTH Wed, Jun 2, 2021 9.66 9.67 9.66 9.67
217 NASDAQ ADTH Tue, Jun 1, 2021 9.67 9.67 9.67 9.67
216 NASDAQ ADTH Fri, May 28, 2021 9.66 9.67 9.61 9.67
215 NASDAQ ADTH Thu, May 27, 2021 0.00 0.00 0.00 9.70
214 NASDAQ ADTH Wed, May 26, 2021 9.75 9.77 9.70 9.70
213 NASDAQ ADTH Tue, May 25, 2021 9.75 9.75 9.75 9.75
212 NASDAQ ADTH Mon, May 24, 2021 9.74 9.75 9.74 9.75
211 NASDAQ ADTH Fri, May 21, 2021 0.00 0.00 0.00 9.71
210 NASDAQ ADTH Thu, May 20, 2021 9.75 9.75 9.71 9.71
209 NASDAQ ADTH Wed, May 19, 2021 9.75 9.75 9.73 9.73
208 NASDAQ ADTH Tue, May 18, 2021 0.00 0.00 0.00 9.75
207 NASDAQ ADTH Mon, May 17, 2021 0.00 0.00 0.00 9.75
206 NASDAQ ADTH Fri, May 14, 2021 0.00 0.00 0.00 9.75
205 NASDAQ ADTH Thu, May 13, 2021 0.00 0.00 0.00 9.75
204 NASDAQ ADTH Wed, May 12, 2021 0.00 0.00 0.00 9.75
203 NASDAQ ADTH Tue, May 11, 2021 0.00 0.00 0.00 9.75
202 NASDAQ ADTH Mon, May 10, 2021 9.75 9.75 9.75 9.75
201 NASDAQ ADTH Fri, May 7, 2021 9.76 9.76 9.72 9.75
200 NASDAQ ADTH Thu, May 6, 2021 9.75 9.75 9.75 9.75
199 NASDAQ ADTH Wed, May 5, 2021 9.75 9.76 9.72 9.76
198 NASDAQ ADTH Tue, May 4, 2021 9.75 9.75 9.75 9.75
197 NASDAQ ADTH Mon, May 3, 2021 9.70 9.74 9.70 9.71
196 NASDAQ ADTH Fri, Apr 30, 2021 9.74 9.74 9.70 9.70
195 NASDAQ ADTH Thu, Apr 29, 2021 9.88 9.90 9.71 9.71
194 NASDAQ ADTH Wed, Apr 28, 2021 9.71 9.71 9.71 9.71
193 NASDAQ ADTH Tue, Apr 27, 2021 9.73 9.73 9.73 9.73
192 NASDAQ ADTH Mon, Apr 26, 2021 9.72 10.00 9.72 9.73
191 NASDAQ ADTH Fri, Apr 23, 2021 9.72 9.74 9.72 9.74
190 NASDAQ ADTH Thu, Apr 22, 2021 9.74 9.74 9.74 9.74
189 NASDAQ ADTH Wed, Apr 21, 2021 9.70 10.00 9.70 10.00
188 NASDAQ ADTH Tue, Apr 20, 2021 10.00 10.00 9.71 9.97
187 NASDAQ ADTH Thu, Jul 26, 2018 11.10 11.10 11.10 11.10
186 NASDAQ ADTH Wed, Jul 25, 2018 11.20 11.20 10.93 10.93
185 NASDAQ ADTH Tue, Jul 24, 2018 10.95 11.10 10.76 11.10
184 NASDAQ ADTH Mon, Jul 23, 2018 10.99 10.99 10.75 10.80
183 NASDAQ ADTH Fri, Jul 20, 2018 10.83 10.99 10.64 10.99
182 NASDAQ ADTH Thu, Jul 19, 2018 10.75 11.20 10.70 10.80
181 NASDAQ ADTH Wed, Jul 18, 2018 10.47 10.87 10.45 10.74
180 NASDAQ ADTH Tue, Jul 17, 2018 10.67 10.67 10.45 10.59
179 NASDAQ ADTH Mon, Jul 16, 2018 10.70 11.30 10.46 10.46
178 NASDAQ ADTH Fri, Jul 13, 2018 11.40 11.40 10.60 10.66
177 NASDAQ ADTH Thu, Jul 12, 2018 10.61 11.00 10.60 10.63
176 NASDAQ ADTH Wed, Jul 11, 2018 10.60 10.60 10.60 10.60
175 NASDAQ ADTH Tue, Jul 10, 2018 10.60 10.60 10.60 10.60
174 NASDAQ ADTH Mon, Jul 9, 2018 10.60 10.63 10.60 10.60
173 NASDAQ ADTH Fri, Jul 6, 2018 10.70 10.70 10.58 10.58
172 NASDAQ ADTH Thu, Jul 5, 2018 10.54 10.55 10.54 10.55
171 NASDAQ ADTH Tue, Jul 3, 2018 10.55 10.55 10.54 10.55
170 NASDAQ ADTH Mon, Jul 2, 2018 10.46 10.55 10.46 10.52
169 NASDAQ ADTH Fri, Jun 29, 2018 10.52 10.52 10.50 10.50
168 NASDAQ ADTH Wed, Jun 27, 2018 10.50 10.61 10.50 10.50
167 NASDAQ ADTH Mon, Jun 25, 2018 10.56 10.59 10.55 10.59
166 NASDAQ ADTH Fri, Jun 22, 2018 10.65 10.65 10.55 10.55
165 NASDAQ ADTH Thu, Jun 21, 2018 10.59 10.59 10.55 10.55
164 NASDAQ ADTH Wed, Jun 20, 2018 10.60 10.64 10.55 10.55
163 NASDAQ ADTH Tue, Jun 19, 2018 10.55 10.70 10.55 10.60
162 NASDAQ ADTH Fri, Jun 15, 2018 10.75 10.75 10.50 10.52
161 NASDAQ ADTH Thu, Jun 14, 2018 10.50 10.50 10.50 10.50
160 NASDAQ ADTH Wed, Jun 13, 2018 10.50 10.55 10.50 10.50
159 NASDAQ ADTH Tue, Jun 12, 2018 10.50 10.75 10.50 10.50
158 NASDAQ ADTH Mon, Jun 11, 2018 10.51 10.55 10.50 10.50
157 NASDAQ ADTH Thu, Jun 7, 2018 10.65 10.65 10.50 10.53
156 NASDAQ ADTH Wed, Jun 6, 2018 10.50 10.65 10.49 10.55
155 NASDAQ ADTH Tue, Jun 5, 2018 10.50 10.56 10.50 10.50
154 NASDAQ ADTH Mon, Jun 4, 2018 0.00 0.00 0.00 10.45
153 NASDAQ ADTH Fri, Jun 1, 2018 10.40 10.45 10.40 10.45
152 NASDAQ ADTH Thu, May 31, 2018 10.50 10.50 10.40 10.50
151 NASDAQ ADTH Wed, May 30, 2018 10.47 10.49 10.47 10.49
150 NASDAQ ADTH Tue, May 29, 2018 10.48 10.48 10.48 10.48
149 NASDAQ ADTH Fri, May 25, 2018 10.36 10.50 10.36 10.48
148 NASDAQ ADTH Thu, May 24, 2018 10.40 10.50 10.39 10.50
147 NASDAQ ADTH Wed, May 23, 2018 10.45 10.45 10.39 10.39
146 NASDAQ ADTH Tue, May 22, 2018 10.50 10.55 10.50 10.50
145 NASDAQ ADTH Mon, May 21, 2018 10.50 10.55 10.50 10.52
144 NASDAQ ADTH Fri, May 18, 2018 10.40 10.50 10.35 10.46
143 NASDAQ ADTH Thu, May 17, 2018 10.44 10.45 10.44 10.45
142 NASDAQ ADTH Mon, May 14, 2018 10.42 10.42 10.36 10.36
141 NASDAQ ADTH Wed, May 9, 2018 10.40 10.40 10.40 10.40
140 NASDAQ ADTH Mon, May 7, 2018 10.40 10.40 10.40 10.40
139 NASDAQ ADTH Tue, May 1, 2018 0.00 0.00 0.00 10.35
138 NASDAQ ADTH Mon, Apr 30, 2018 10.36 10.36 10.35 10.35
137 NASDAQ ADTH Thu, Apr 26, 2018 10.42 10.45 10.40 10.40
136 NASDAQ ADTH Wed, Apr 25, 2018 10.36 10.36 10.35 10.35
135 NASDAQ ADTH Fri, Apr 20, 2018 10.45 10.46 10.36 10.36
134 NASDAQ ADTH Wed, Apr 18, 2018 10.37 10.37 10.37 10.37
133 NASDAQ ADTH Tue, Apr 17, 2018 0.00 0.00 0.00 10.35
132 NASDAQ ADTH Fri, Apr 13, 2018 10.41 10.41 10.04 10.35
131 NASDAQ ADTH Thu, Apr 12, 2018 0.00 0.00 0.00 10.41
130 NASDAQ ADTH Tue, Apr 10, 2018 10.40 10.41 10.40 10.41
129 NASDAQ ADTH Mon, Apr 9, 2018 10.40 10.40 10.40 10.40
128 NASDAQ ADTH Wed, Apr 4, 2018 10.40 10.40 10.40 10.40
127 NASDAQ ADTH Thu, Mar 29, 2018 10.43 10.44 10.43 10.44
126 NASDAQ ADTH Wed, Mar 28, 2018 0.00 0.00 0.00 10.36
125 NASDAQ ADTH Tue, Mar 27, 2018 10.38 10.38 10.36 10.36
124 NASDAQ ADTH Mon, Mar 26, 2018 10.39 10.41 10.38 10.38
123 NASDAQ ADTH Fri, Mar 23, 2018 10.42 10.42 10.38 10.38
122 NASDAQ ADTH Thu, Mar 22, 2018 10.38 10.38 10.38 10.38
121 NASDAQ ADTH Tue, Mar 20, 2018 10.50 10.50 10.50 10.50
120 NASDAQ ADTH Mon, Mar 19, 2018 11.26 11.26 10.39 10.49
119 NASDAQ ADTH Fri, Mar 16, 2018 11.41 11.41 10.38 10.38
118 NASDAQ ADTH Thu, Mar 15, 2018 10.40 10.48 10.40 10.40
117 NASDAQ ADTH Wed, Mar 14, 2018 10.42 10.45 10.39 10.41
116 NASDAQ ADTH Tue, Mar 13, 2018 0.00 0.00 0.00 10.42
115 NASDAQ ADTH Mon, Mar 12, 2018 0.00 0.00 0.00 10.42
114 NASDAQ ADTH Fri, Mar 9, 2018 10.43 10.43 10.42 10.42
113 NASDAQ ADTH Thu, Mar 8, 2018 10.42 10.42 10.42 10.42
112 NASDAQ ADTH Wed, Mar 7, 2018 8.34 10.43 8.34 10.43
111 NASDAQ ADTH Tue, Mar 6, 2018 10.45 10.45 10.45 10.45
110 NASDAQ ADTH Mon, Mar 5, 2018 10.44 10.45 10.42 10.42
109 NASDAQ ADTH Fri, Mar 2, 2018 10.39 10.42 10.39 10.42
108 NASDAQ ADTH Thu, Mar 1, 2018 10.42 10.42 10.35 10.35
107 NASDAQ ADTH Wed, Feb 28, 2018 10.36 10.42 10.33 10.35
106 NASDAQ ADTH Tue, Feb 27, 2018 10.24 10.33 10.24 10.30
105 NASDAQ ADTH Mon, Feb 26, 2018 10.28 10.28 10.28 10.28
104 NASDAQ ADTH Fri, Feb 23, 2018 10.31 10.31 10.23 10.28
103 NASDAQ ADTH Wed, Feb 21, 2018 10.30 10.30 10.23 10.23
102 NASDAQ ADTH Fri, Feb 16, 2018 0.00 0.00 0.00 10.20
101 NASDAQ ADTH Thu, Feb 15, 2018 10.24 10.24 10.20 10.20
100 NASDAQ ADTH Wed, Feb 14, 2018 10.24 10.24 10.23 10.23
99 NASDAQ ADTH Tue, Feb 13, 2018 10.27 10.27 10.27 10.27
98 NASDAQ ADTH Fri, Feb 2, 2018 10.25 10.25 10.25 10.25
97 NASDAQ ADTH Wed, Jan 31, 2018 10.25 10.25 10.24 10.24
96 NASDAQ ADTH Tue, Jan 30, 2018 10.21 10.24 10.20 10.21
95 NASDAQ ADTH Mon, Jan 29, 2018 10.28 10.50 10.24 10.24
94 NASDAQ ADTH Thu, Jan 25, 2018 10.20 10.20 10.20 10.20
93 NASDAQ ADTH Wed, Jan 24, 2018 10.20 10.24 10.20 10.24
92 NASDAQ ADTH Tue, Jan 23, 2018 10.20 10.20 10.13 10.13
91 NASDAQ ADTH Fri, Jan 19, 2018 10.16 10.16 10.16 10.16
90 NASDAQ ADTH Wed, Jan 17, 2018 10.20 10.20 10.20 10.20
89 NASDAQ ADTH Fri, Jan 5, 2018 10.20 10.20 10.20 10.20
88 NASDAQ ADTH Thu, Jan 4, 2018 10.22 10.22 10.22 10.22
87 NASDAQ ADTH Fri, Dec 29, 2017 10.19 10.19 10.19 10.19
86 NASDAQ ADTH Thu, Dec 28, 2017 10.18 10.18 10.18 10.18
85 NASDAQ ADTH Tue, Dec 26, 2017 10.30 10.30 10.29 10.29
84 NASDAQ ADTH Thu, Dec 21, 2017 0.00 0.00 0.00 10.30
83 NASDAQ ADTH Tue, Dec 19, 2017 10.30 10.30 10.30 10.30
82 NASDAQ ADTH Mon, Dec 18, 2017 10.17 10.17 10.16 10.16
81 NASDAQ ADTH Fri, Dec 15, 2017 10.15 10.19 10.15 10.19
80 NASDAQ ADTH Wed, Dec 13, 2017 10.12 10.22 10.11 10.13
79 NASDAQ ADTH Mon, Dec 11, 2017 10.15 10.15 10.12 10.12
78 NASDAQ ADTH Fri, Dec 8, 2017 10.18 10.18 10.11 10.15
77 NASDAQ ADTH Thu, Dec 7, 2017 10.30 10.30 10.18 10.18
76 NASDAQ ADTH Wed, Dec 6, 2017 10.17 10.17 10.17 10.17
75 NASDAQ ADTH Tue, Dec 5, 2017 10.17 10.18 10.17 10.18
74 NASDAQ ADTH Mon, Dec 4, 2017 10.12 10.12 10.12 10.12
73 NASDAQ ADTH Fri, Dec 1, 2017 10.17 10.17 10.12 10.15
72 NASDAQ ADTH Thu, Nov 30, 2017 10.24 10.24 10.15 10.15
71 NASDAQ ADTH Wed, Nov 29, 2017 10.19 10.19 10.15 10.15
70 NASDAQ ADTH Tue, Nov 28, 2017 10.15 10.22 10.15 10.21
69 NASDAQ ADTH Mon, Nov 27, 2017 10.22 10.22 10.19 10.21
68 NASDAQ ADTH Fri, Nov 24, 2017 10.21 10.21 10.21 10.21
67 NASDAQ ADTH Wed, Nov 22, 2017 10.20 10.20 10.19 10.19
66 NASDAQ ADTH Fri, Nov 3, 2017 10.16 10.16 10.14 10.15
65 NASDAQ ADTH Fri, Oct 27, 2017 10.14 10.14 10.14 10.14
64 NASDAQ ADTH Thu, Oct 26, 2017 10.18 10.18 10.11 10.11
63 NASDAQ ADTH Wed, Oct 25, 2017 10.18 10.18 10.18 10.18
62 NASDAQ ADTH Mon, Oct 23, 2017 10.20 10.20 10.20 10.20
61 NASDAQ ADTH Thu, Oct 19, 2017 10.18 10.18 10.18 10.18
60 NASDAQ ADTH Tue, Oct 17, 2017 10.18 10.18 10.18 10.18
59 NASDAQ ADTH Thu, Sep 21, 2017 10.20 10.20 10.20 10.20
58 NASDAQ ADTH Mon, Sep 18, 2017 10.15 10.15 10.15 10.15
57 NASDAQ ADTH Fri, Sep 15, 2017 10.12 10.12 10.12 10.12
56 NASDAQ ADTH Wed, Sep 13, 2017 10.12 10.12 10.12 10.12
55 NASDAQ ADTH Tue, Sep 12, 2017 10.12 10.12 10.12 10.12
54 NASDAQ ADTH Thu, Sep 7, 2017 10.12 10.12 10.12 10.12
53 NASDAQ ADTH Fri, Aug 25, 2017 10.12 10.12 10.12 10.12
52 NASDAQ ADTH Tue, Aug 22, 2017 10.08 10.08 10.08 10.08
51 NASDAQ ADTH Fri, Aug 18, 2017 10.08 10.08 10.08 10.08
50 NASDAQ ADTH Fri, Aug 11, 2017 10.08 10.08 10.05 10.05
49 NASDAQ ADTH Fri, Aug 4, 2017 10.06 10.06 10.06 10.06
48 NASDAQ ADTH Wed, Aug 2, 2017 10.06 10.06 10.05 10.05
47 NASDAQ ADTH Tue, Aug 1, 2017 10.05 10.05 10.05 10.05
46 NASDAQ ADTH Mon, Jul 31, 2017 10.04 10.04 10.04 10.04
45 NASDAQ ADTH Tue, Jul 25, 2017 10.07 10.07 10.07 10.07
44 NASDAQ ADTH Wed, Jul 19, 2017 10.07 10.07 10.07 10.07
43 NASDAQ ADTH Mon, Jul 17, 2017 10.09 10.09 10.09 10.09
42 NASDAQ ADTH Mon, Jul 3, 2017 10.01 10.01 10.01 10.01
41 NASDAQ ADTH Thu, Jun 29, 2017 10.09 10.09 10.07 10.07
40 NASDAQ ADTH Mon, Jun 26, 2017 10.03 10.03 10.02 10.02
39 NASDAQ ADTH Fri, Jun 23, 2017 10.09 10.09 10.09 10.09
38 NASDAQ ADTH Thu, Jun 22, 2017 10.09 10.09 10.09 10.09
37 NASDAQ ADTH Tue, Jun 20, 2017 0.00 0.00 0.00 10.02
36 NASDAQ ADTH Mon, Jun 19, 2017 10.02 10.02 10.02 10.02
35 NASDAQ ADTH Fri, Jun 16, 2017 10.09 10.09 10.09 10.09
34 NASDAQ ADTH Fri, Jun 9, 2017 10.11 10.11 10.11 10.11
33 NASDAQ ADTH Mon, Jun 5, 2017 10.02 10.03 10.02 10.03
32 NASDAQ ADTH Fri, Jun 2, 2017 10.06 10.06 10.02 10.02
31 NASDAQ ADTH Wed, May 31, 2017 10.02 10.02 10.02 10.02
30 NASDAQ ADTH Tue, May 30, 2017 10.02 10.02 10.02 10.02
29 NASDAQ ADTH Thu, May 11, 2017 10.01 10.04 10.01 10.01
28 NASDAQ ADTH Wed, May 10, 2017 10.01 10.01 10.01 10.01
27 NASDAQ ADTH Wed, Apr 26, 2017 0.00 0.00 0.00 10.01
26 NASDAQ ADTH Tue, Apr 25, 2017 10.01 10.01 10.01 10.01
25 NASDAQ ADTH Fri, Apr 21, 2017 10.12 10.12 10.12 10.12
24 NASDAQ ADTH Mon, Apr 17, 2017 0.00 0.00 0.00 10.12
23 NASDAQ ADTH Tue, Apr 11, 2017 10.12 10.12 10.12 10.12
22 NASDAQ ADTH Mon, Apr 10, 2017 10.06 10.09 10.06 10.09
21 NASDAQ ADTH Thu, Apr 6, 2017 10.20 10.24 10.20 10.20
20 NASDAQ ADTH Wed, Mar 29, 2017 10.00 10.00 10.00 10.00
19 NASDAQ ADTH Tue, Mar 28, 2017 10.08 10.08 10.07 10.07
18 NASDAQ ADTH Mon, Mar 27, 2017 10.07 10.07 10.05 10.07
17 NASDAQ ADTH Fri, Mar 17, 2017 10.07 10.07 10.05 10.07
16 NASDAQ ADTH Wed, Mar 15, 2017 10.03 10.03 10.00 10.01
15 NASDAQ ADTH Tue, Mar 14, 2017 9.96 10.07 9.95 10.07
14 NASDAQ ADTH Mon, Mar 6, 2017 10.00 10.00 10.00 10.00
13 NASDAQ ADTH Fri, Mar 3, 2017 10.01 10.05 10.01 10.05
12 NASDAQ ADTH Wed, Mar 1, 2017 9.98 10.06 9.98 10.06
11 NASDAQ ADTH Thu, Feb 16, 2017 9.96 9.96 9.95 9.95
10 NASDAQ ADTH Thu, Jan 26, 2017 9.93 9.95 9.93 9.95
9 NASDAQ ADTH Thu, Jan 12, 2017 10.25 10.25 10.25 10.25
8 NASDAQ ADTH Fri, Jan 6, 2017 10.04 10.04 10.04 10.04
7 NASDAQ ADTH Wed, Jan 4, 2017 10.04 10.04 10.04 10.04
6 NASDAQ ADTH Tue, Jan 3, 2017 10.04 10.04 10.04 10.04
5 NASDAQ ADTH Fri, Dec 30, 2016 10.03 10.03 10.00 10.00
4 NASDAQ ADTH Fri, Dec 23, 2016 10.00 10.04 10.00 10.04
3 NASDAQ ADTH Mon, Dec 19, 2016 10.00 10.00 10.00 10.00
2 NASDAQ ADTH Fri, Dec 16, 2016 9.80 9.80 9.80 9.80
1 NASDAQ ADTH Tue, Dec 6, 2016 9.80 9.80 9.80 9.80
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024