AdTheorent Holding Company, Inc. - Warrants NASDAQ:ADTHW Historical Prices

Below are the 619 trading days of historical prices for ADTHW.

# Exchange Symbol Date Open High Low Close
619 NASDAQ ADTHW Tue, Jan 17, 2023 0.18 0.19 0.18 0.18
618 NASDAQ ADTHW Fri, Jan 13, 2023 0.25 0.25 0.15 0.15
617 NASDAQ ADTHW Thu, Jan 12, 2023 0.12 0.12 0.11 0.11
616 NASDAQ ADTHW Wed, Jan 11, 2023 0.12 0.12 0.12 0.12
615 NASDAQ ADTHW Tue, Jan 10, 2023 0.21 0.21 0.21 0.21
614 NASDAQ ADTHW Mon, Jan 9, 2023 0.10 0.10 0.10 0.10
613 NASDAQ ADTHW Fri, Jan 6, 2023 0.11 0.14 0.11 0.13
612 NASDAQ ADTHW Tue, Jan 3, 2023 0.12 0.12 0.10 0.11
611 NASDAQ ADTHW Thu, Dec 29, 2022 0.10 0.10 0.10 0.10
610 NASDAQ ADTHW Thu, Dec 22, 2022 0.10 0.10 0.09 0.09
609 NASDAQ ADTHW Wed, Dec 21, 2022 0.12 0.12 0.10 0.10
608 NASDAQ ADTHW Wed, Dec 14, 2022 0.12 0.12 0.12 0.12
607 NASDAQ ADTHW Thu, Dec 8, 2022 0.14 0.14 0.14 0.14
606 NASDAQ ADTHW Tue, Dec 6, 2022 0.13 0.13 0.13 0.13
605 NASDAQ ADTHW Mon, Dec 5, 2022 0.12 0.12 0.12 0.12
604 NASDAQ ADTHW Thu, Dec 1, 2022 0.14 0.14 0.14 0.14
603 NASDAQ ADTHW Wed, Nov 30, 2022 0.15 0.15 0.14 0.15
602 NASDAQ ADTHW Tue, Nov 29, 2022 0.15 0.15 0.14 0.15
601 NASDAQ ADTHW Mon, Nov 28, 2022 0.15 0.15 0.15 0.15
600 NASDAQ ADTHW Wed, Nov 23, 2022 0.13 0.13 0.12 0.12
599 NASDAQ ADTHW Tue, Nov 22, 2022 0.17 0.17 0.13 0.13
598 NASDAQ ADTHW Mon, Nov 21, 2022 0.18 0.18 0.18 0.18
597 NASDAQ ADTHW Fri, Nov 11, 2022 0.20 0.20 0.18 0.19
596 NASDAQ ADTHW Wed, Nov 9, 2022 0.18 0.21 0.18 0.20
595 NASDAQ ADTHW Thu, Nov 3, 2022 0.20 0.20 0.18 0.18
594 NASDAQ ADTHW Tue, Nov 1, 2022 0.19 0.20 0.19 0.20
593 NASDAQ ADTHW Mon, Oct 31, 2022 0.25 0.25 0.25 0.25
592 NASDAQ ADTHW Thu, Oct 27, 2022 0.19 0.19 0.19 0.19
591 NASDAQ ADTHW Mon, Oct 24, 2022 0.19 0.19 0.17 0.18
590 NASDAQ ADTHW Fri, Oct 21, 2022 0.19 0.19 0.19 0.19
589 NASDAQ ADTHW Tue, Oct 18, 2022 0.19 0.19 0.19 0.19
588 NASDAQ ADTHW Fri, Oct 14, 2022 0.20 0.20 0.17 0.17
587 NASDAQ ADTHW Mon, Oct 10, 2022 0.16 0.16 0.16 0.16
586 NASDAQ ADTHW Thu, Oct 6, 2022 0.14 0.14 0.14 0.14
585 NASDAQ ADTHW Wed, Oct 5, 2022 0.15 0.18 0.15 0.16
584 NASDAQ ADTHW Tue, Oct 4, 2022 0.16 0.25 0.16 0.25
583 NASDAQ ADTHW Fri, Sep 30, 2022 0.13 0.18 0.13 0.18
582 NASDAQ ADTHW Thu, Sep 29, 2022 0.15 0.15 0.15 0.15
581 NASDAQ ADTHW Tue, Sep 27, 2022 0.09 0.19 0.09 0.16
580 NASDAQ ADTHW Mon, Sep 26, 2022 0.19 0.19 0.19 0.19
579 NASDAQ ADTHW Fri, Sep 23, 2022 0.16 0.16 0.15 0.16
578 NASDAQ ADTHW Thu, Sep 22, 2022 0.18 0.21 0.16 0.21
577 NASDAQ ADTHW Wed, Sep 21, 2022 0.21 0.21 0.19 0.19
576 NASDAQ ADTHW Tue, Sep 20, 2022 0.23 0.23 0.21 0.21
575 NASDAQ ADTHW Mon, Sep 19, 2022 0.22 0.22 0.21 0.21
574 NASDAQ ADTHW Fri, Sep 16, 2022 0.23 0.24 0.23 0.24
573 NASDAQ ADTHW Thu, Sep 15, 2022 0.23 0.23 0.21 0.21
572 NASDAQ ADTHW Wed, Sep 14, 2022 0.21 0.21 0.21 0.21
571 NASDAQ ADTHW Tue, Sep 13, 2022 0.23 0.25 0.23 0.24
570 NASDAQ ADTHW Mon, Sep 12, 2022 0.25 0.30 0.23 0.23
569 NASDAQ ADTHW Fri, Sep 9, 2022 0.24 0.26 0.24 0.26
568 NASDAQ ADTHW Thu, Sep 8, 2022 0.25 0.28 0.23 0.24
567 NASDAQ ADTHW Wed, Sep 7, 2022 0.33 0.37 0.33 0.36
566 NASDAQ ADTHW Fri, Sep 2, 2022 0.30 0.35 0.28 0.28
565 NASDAQ ADTHW Thu, Sep 1, 2022 0.28 0.28 0.28 0.28
564 NASDAQ ADTHW Wed, Aug 31, 2022 0.31 0.32 0.29 0.29
563 NASDAQ ADTHW Tue, Aug 30, 2022 0.32 0.37 0.28 0.30
562 NASDAQ ADTHW Mon, Aug 29, 2022 0.35 0.35 0.34 0.34
561 NASDAQ ADTHW Fri, Aug 26, 2022 0.33 0.33 0.29 0.29
560 NASDAQ ADTHW Thu, Aug 25, 2022 0.35 0.35 0.33 0.33
559 NASDAQ ADTHW Wed, Aug 24, 2022 0.30 0.33 0.30 0.32
558 NASDAQ ADTHW Tue, Aug 23, 2022 0.33 0.33 0.30 0.30
557 NASDAQ ADTHW Mon, Aug 22, 2022 0.28 0.28 0.25 0.26
556 NASDAQ ADTHW Fri, Aug 19, 2022 0.30 0.30 0.28 0.28
555 NASDAQ ADTHW Thu, Aug 18, 2022 0.31 0.31 0.31 0.31
554 NASDAQ ADTHW Wed, Aug 17, 2022 0.31 0.31 0.31 0.31
553 NASDAQ ADTHW Tue, Aug 16, 2022 0.31 0.33 0.31 0.31
552 NASDAQ ADTHW Mon, Aug 15, 2022 0.33 0.33 0.31 0.32
551 NASDAQ ADTHW Fri, Aug 12, 2022 0.35 0.35 0.31 0.31
550 NASDAQ ADTHW Wed, Aug 10, 2022 0.33 0.33 0.28 0.32
549 NASDAQ ADTHW Mon, Aug 8, 2022 0.40 0.40 0.37 0.38
548 NASDAQ ADTHW Fri, Aug 5, 2022 0.35 0.37 0.35 0.37
547 NASDAQ ADTHW Thu, Aug 4, 2022 0.35 0.35 0.32 0.35
546 NASDAQ ADTHW Wed, Aug 3, 2022 0.33 0.34 0.33 0.34
545 NASDAQ ADTHW Tue, Aug 2, 2022 0.35 0.35 0.33 0.34
544 NASDAQ ADTHW Mon, Aug 1, 2022 0.29 0.30 0.29 0.30
543 NASDAQ ADTHW Fri, Jul 29, 2022 0.27 0.29 0.26 0.26
542 NASDAQ ADTHW Thu, Jul 28, 2022 0.30 0.30 0.27 0.27
541 NASDAQ ADTHW Wed, Jul 27, 2022 0.28 0.29 0.26 0.28
540 NASDAQ ADTHW Tue, Jul 26, 2022 0.30 0.36 0.27 0.29
539 NASDAQ ADTHW Mon, Jul 25, 2022 0.27 0.34 0.27 0.28
538 NASDAQ ADTHW Fri, Jul 22, 2022 0.28 0.36 0.28 0.29
537 NASDAQ ADTHW Thu, Jul 21, 2022 0.32 0.32 0.28 0.30
536 NASDAQ ADTHW Wed, Jul 20, 2022 0.32 0.32 0.32 0.32
535 NASDAQ ADTHW Tue, Jul 19, 2022 0.31 0.31 0.31 0.31
534 NASDAQ ADTHW Mon, Jul 18, 2022 0.32 0.35 0.31 0.32
533 NASDAQ ADTHW Fri, Jul 15, 2022 0.40 0.40 0.27 0.29
532 NASDAQ ADTHW Wed, Jul 13, 2022 0.33 0.33 0.26 0.28
531 NASDAQ ADTHW Tue, Jul 12, 2022 0.36 0.36 0.30 0.30
530 NASDAQ ADTHW Mon, Jul 11, 2022 0.35 0.36 0.35 0.36
529 NASDAQ ADTHW Thu, Jul 7, 2022 0.40 0.40 0.39 0.39
528 NASDAQ ADTHW Tue, Jul 5, 2022 0.38 0.40 0.38 0.38
527 NASDAQ ADTHW Fri, Jul 1, 2022 0.35 0.39 0.35 0.39
526 NASDAQ ADTHW Wed, Jun 29, 2022 0.40 0.48 0.40 0.43
525 NASDAQ ADTHW Tue, Jun 28, 2022 0.46 0.47 0.39 0.42
524 NASDAQ ADTHW Mon, Jun 27, 2022 0.51 0.51 0.46 0.46
523 NASDAQ ADTHW Fri, Jun 24, 2022 0.47 0.49 0.47 0.49
522 NASDAQ ADTHW Wed, Jun 22, 2022 0.56 0.56 0.48 0.48
521 NASDAQ ADTHW Tue, Jun 21, 2022 0.54 0.55 0.54 0.55
520 NASDAQ ADTHW Fri, Jun 17, 2022 0.47 0.51 0.47 0.48
519 NASDAQ ADTHW Wed, Jun 15, 2022 0.65 0.65 0.50 0.50
518 NASDAQ ADTHW Tue, Jun 14, 2022 0.55 0.55 0.44 0.44
517 NASDAQ ADTHW Mon, Jun 13, 2022 0.58 0.58 0.55 0.55
516 NASDAQ ADTHW Fri, Jun 10, 2022 0.65 0.66 0.58 0.58
515 NASDAQ ADTHW Thu, Jun 9, 2022 0.80 0.80 0.80 0.80
514 NASDAQ ADTHW Wed, Jun 8, 2022 0.85 0.85 0.81 0.82
513 NASDAQ ADTHW Tue, Jun 7, 2022 0.93 0.95 0.84 0.85
512 NASDAQ ADTHW Mon, Jun 6, 2022 1.05 1.10 1.04 1.07
511 NASDAQ ADTHW Fri, Jun 3, 2022 1.16 1.16 0.89 0.96
510 NASDAQ ADTHW Thu, Jun 2, 2022 1.33 1.36 1.29 1.30
509 NASDAQ ADTHW Wed, Jun 1, 2022 1.18 1.20 1.18 1.20
508 NASDAQ ADTHW Tue, May 31, 2022 1.31 1.33 1.24 1.33
507 NASDAQ ADTHW Fri, May 27, 2022 1.19 1.33 1.18 1.31
506 NASDAQ ADTHW Thu, May 26, 2022 1.06 1.10 1.03 1.10
505 NASDAQ ADTHW Tue, May 24, 2022 0.93 1.05 0.93 1.05
504 NASDAQ ADTHW Mon, May 23, 2022 1.08 1.15 1.04 1.05
503 NASDAQ ADTHW Fri, May 20, 2022 0.98 1.08 0.85 0.90
502 NASDAQ ADTHW Thu, May 19, 2022 0.97 0.97 0.86 0.87
501 NASDAQ ADTHW Wed, May 18, 2022 0.90 0.93 0.86 0.87
500 NASDAQ ADTHW Mon, May 16, 2022 0.90 1.01 0.85 0.90
499 NASDAQ ADTHW Fri, May 13, 2022 0.66 0.94 0.66 0.90
498 NASDAQ ADTHW Thu, May 12, 2022 0.55 0.68 0.55 0.62
497 NASDAQ ADTHW Mon, May 9, 2022 0.76 0.76 0.75 0.75
496 NASDAQ ADTHW Fri, May 6, 2022 0.76 0.80 0.76 0.79
495 NASDAQ ADTHW Thu, May 5, 2022 0.87 0.87 0.75 0.84
494 NASDAQ ADTHW Tue, May 3, 2022 0.90 0.90 0.85 0.88
493 NASDAQ ADTHW Mon, May 2, 2022 0.90 0.90 0.90 0.90
492 NASDAQ ADTHW Fri, Apr 29, 2022 1.02 1.02 0.90 0.90
491 NASDAQ ADTHW Wed, Apr 27, 2022 0.96 0.96 0.94 0.94
490 NASDAQ ADTHW Tue, Apr 26, 2022 1.03 1.03 0.98 0.98
489 NASDAQ ADTHW Fri, Apr 22, 2022 1.14 1.14 1.09 1.09
488 NASDAQ ADTHW Thu, Apr 21, 2022 1.11 1.25 1.03 1.14
487 NASDAQ ADTHW Wed, Apr 20, 2022 1.47 1.47 1.19 1.23
486 NASDAQ ADTHW Tue, Apr 19, 2022 1.18 1.23 1.18 1.22
485 NASDAQ ADTHW Mon, Apr 18, 2022 1.18 1.18 1.18 1.18
484 NASDAQ ADTHW Thu, Apr 14, 2022 1.25 1.29 1.01 1.26
483 NASDAQ ADTHW Wed, Apr 13, 2022 1.08 1.19 1.07 1.19
482 NASDAQ ADTHW Tue, Apr 12, 2022 1.32 1.32 1.18 1.22
481 NASDAQ ADTHW Mon, Apr 11, 2022 1.26 1.33 1.26 1.32
480 NASDAQ ADTHW Fri, Apr 8, 2022 1.29 1.41 1.18 1.29
479 NASDAQ ADTHW Thu, Apr 7, 2022 1.45 1.45 1.30 1.30
478 NASDAQ ADTHW Wed, Apr 6, 2022 1.34 1.44 1.26 1.44
477 NASDAQ ADTHW Mon, Apr 4, 2022 1.30 1.30 1.30 1.30
476 NASDAQ ADTHW Fri, Apr 1, 2022 1.43 1.45 1.30 1.32
475 NASDAQ ADTHW Thu, Mar 31, 2022 1.27 1.51 1.27 1.41
474 NASDAQ ADTHW Wed, Mar 30, 2022 1.35 1.40 1.26 1.26
473 NASDAQ ADTHW Tue, Mar 29, 2022 1.21 1.22 1.19 1.20
472 NASDAQ ADTHW Mon, Mar 28, 2022 0.98 1.30 0.98 1.25
471 NASDAQ ADTHW Fri, Mar 25, 2022 1.25 1.25 1.00 1.00
470 NASDAQ ADTHW Thu, Mar 24, 2022 1.10 1.11 1.01 1.06
469 NASDAQ ADTHW Wed, Mar 23, 2022 1.48 1.61 0.93 1.00
468 NASDAQ ADTHW Tue, Mar 22, 2022 1.40 1.40 1.24 1.31
467 NASDAQ ADTHW Mon, Mar 21, 2022 1.63 1.68 1.28 1.34
466 NASDAQ ADTHW Fri, Mar 18, 2022 1.45 1.58 1.32 1.37
465 NASDAQ ADTHW Thu, Mar 17, 2022 1.50 1.51 1.50 1.51
464 NASDAQ ADTHW Wed, Mar 16, 2022 1.49 1.60 1.40 1.45
463 NASDAQ ADTHW Tue, Mar 15, 2022 1.44 1.63 1.38 1.47
462 NASDAQ ADTHW Mon, Mar 14, 2022 1.51 1.54 1.38 1.41
461 NASDAQ ADTHW Fri, Mar 11, 2022 1.30 1.80 1.21 1.40
460 NASDAQ ADTHW Thu, Mar 10, 2022 1.17 1.27 1.17 1.25
459 NASDAQ ADTHW Wed, Mar 9, 2022 1.00 1.25 1.00 1.22
458 NASDAQ ADTHW Tue, Mar 8, 2022 0.95 1.19 0.94 1.10
457 NASDAQ ADTHW Mon, Mar 7, 2022 1.15 1.17 0.91 0.92
456 NASDAQ ADTHW Fri, Mar 4, 2022 1.03 1.03 0.92 0.93
455 NASDAQ ADTHW Thu, Mar 3, 2022 1.06 1.08 1.00 1.02
454 NASDAQ ADTHW Wed, Mar 2, 2022 1.18 1.18 1.07 1.09
453 NASDAQ ADTHW Tue, Mar 1, 2022 1.12 1.18 1.10 1.13
452 NASDAQ ADTHW Mon, Feb 28, 2022 0.99 1.18 0.80 1.10
451 NASDAQ ADTHW Fri, Feb 25, 2022 0.91 1.04 0.91 1.04
450 NASDAQ ADTHW Thu, Feb 24, 2022 0.85 0.94 0.78 0.92
449 NASDAQ ADTHW Wed, Feb 23, 2022 0.73 0.84 0.70 0.80
448 NASDAQ ADTHW Tue, Feb 22, 2022 0.70 0.73 0.65 0.72
447 NASDAQ ADTHW Fri, Feb 18, 2022 0.71 0.71 0.71 0.71
446 NASDAQ ADTHW Thu, Feb 17, 2022 0.67 0.67 0.64 0.64
445 NASDAQ ADTHW Wed, Feb 16, 2022 0.61 0.74 0.61 0.70
444 NASDAQ ADTHW Tue, Feb 15, 2022 0.68 0.75 0.60 0.60
443 NASDAQ ADTHW Mon, Feb 14, 2022 0.84 0.85 0.61 0.64
442 NASDAQ ADTHW Fri, Feb 11, 2022 0.85 0.90 0.75 0.75
441 NASDAQ ADTHW Thu, Feb 10, 2022 0.83 0.83 0.73 0.81
440 NASDAQ ADTHW Wed, Feb 9, 2022 0.83 0.83 0.79 0.79
439 NASDAQ ADTHW Tue, Feb 8, 2022 0.80 0.89 0.63 0.81
438 NASDAQ ADTHW Mon, Feb 7, 2022 0.74 0.92 0.74 0.79
437 NASDAQ ADTHW Fri, Feb 4, 2022 0.69 0.75 0.68 0.74
436 NASDAQ ADTHW Thu, Feb 3, 2022 0.70 0.71 0.64 0.67
435 NASDAQ ADTHW Wed, Feb 2, 2022 0.69 0.71 0.68 0.68
434 NASDAQ ADTHW Tue, Feb 1, 2022 0.65 0.71 0.62 0.66
433 NASDAQ ADTHW Mon, Jan 31, 2022 0.58 0.58 0.54 0.58
432 NASDAQ ADTHW Fri, Jan 28, 2022 0.53 0.56 0.52 0.56
431 NASDAQ ADTHW Thu, Jan 27, 2022 0.62 0.62 0.55 0.55
430 NASDAQ ADTHW Wed, Jan 26, 2022 0.63 0.63 0.56 0.61
429 NASDAQ ADTHW Tue, Jan 25, 2022 0.69 0.69 0.55 0.60
428 NASDAQ ADTHW Mon, Jan 24, 2022 0.58 0.65 0.50 0.64
427 NASDAQ ADTHW Fri, Jan 21, 2022 0.65 0.65 0.54 0.55
426 NASDAQ ADTHW Thu, Jan 20, 2022 0.67 0.69 0.65 0.66
425 NASDAQ ADTHW Wed, Jan 19, 2022 0.72 0.72 0.62 0.69
424 NASDAQ ADTHW Tue, Jan 18, 2022 0.60 0.74 0.60 0.68
423 NASDAQ ADTHW Fri, Jan 14, 2022 0.68 0.71 0.60 0.60
422 NASDAQ ADTHW Thu, Jan 13, 2022 0.71 0.77 0.66 0.71
421 NASDAQ ADTHW Wed, Jan 12, 2022 0.66 0.84 0.66 0.74
420 NASDAQ ADTHW Tue, Jan 11, 2022 0.76 0.78 0.72 0.73
419 NASDAQ ADTHW Mon, Jan 10, 2022 0.70 0.78 0.67 0.78
418 NASDAQ ADTHW Fri, Jan 7, 2022 0.65 0.77 0.65 0.77
417 NASDAQ ADTHW Thu, Jan 6, 2022 0.70 0.71 0.65 0.68
416 NASDAQ ADTHW Wed, Jan 5, 2022 0.81 0.93 0.69 0.70
415 NASDAQ ADTHW Tue, Jan 4, 2022 0.75 0.86 0.74 0.76
414 NASDAQ ADTHW Mon, Jan 3, 2022 0.75 0.83 0.70 0.79
413 NASDAQ ADTHW Fri, Dec 31, 2021 0.72 0.75 0.60 0.68
412 NASDAQ ADTHW Thu, Dec 30, 2021 0.60 0.69 0.52 0.62
411 NASDAQ ADTHW Wed, Dec 29, 2021 0.64 0.70 0.60 0.62
410 NASDAQ ADTHW Tue, Dec 28, 2021 0.69 0.69 0.58 0.59
409 NASDAQ ADTHW Mon, Dec 27, 2021 0.78 0.84 0.66 0.70
408 NASDAQ ADTHW Thu, Dec 23, 2021 0.90 1.00 0.73 0.84
407 NASDAQ ADTHW Wed, Dec 22, 2021 0.78 0.89 0.71 0.87
406 NASDAQ ADTHW Tue, Dec 21, 2021 0.84 0.84 0.76 0.79
405 NASDAQ ADTHW Mon, Dec 20, 2021 0.86 0.86 0.71 0.84
404 NASDAQ ADTHW Fri, Dec 17, 2021 0.94 0.98 0.90 0.95
403 NASDAQ ADTHW Thu, Dec 16, 2021 0.90 0.94 0.86 0.88
402 NASDAQ ADTHW Wed, Dec 15, 2021 1.03 1.04 0.85 0.89
401 NASDAQ ADTHW Tue, Dec 14, 2021 1.06 1.08 1.03 1.04
400 NASDAQ ADTHW Mon, Dec 13, 2021 1.21 1.21 1.05 1.10
399 NASDAQ ADTHW Fri, Dec 10, 2021 1.19 1.20 1.18 1.20
398 NASDAQ ADTHW Thu, Dec 9, 2021 1.12 1.20 1.11 1.19
397 NASDAQ ADTHW Wed, Dec 8, 2021 1.16 1.19 1.10 1.14
396 NASDAQ ADTHW Tue, Dec 7, 2021 1.05 1.08 1.04 1.08
395 NASDAQ ADTHW Mon, Dec 6, 2021 1.06 1.12 1.05 1.06
394 NASDAQ ADTHW Fri, Dec 3, 2021 1.17 1.17 1.06 1.13
393 NASDAQ ADTHW Thu, Dec 2, 2021 1.20 1.20 1.07 1.11
392 NASDAQ ADTHW Wed, Dec 1, 2021 1.23 1.23 1.12 1.16
391 NASDAQ ADTHW Tue, Nov 30, 2021 1.17 1.19 1.16 1.19
390 NASDAQ ADTHW Mon, Nov 29, 2021 1.33 1.33 1.15 1.20
389 NASDAQ ADTHW Fri, Nov 26, 2021 1.20 1.30 1.19 1.20
388 NASDAQ ADTHW Wed, Nov 24, 2021 1.23 1.23 1.18 1.20
387 NASDAQ ADTHW Tue, Nov 23, 2021 1.23 1.23 1.15 1.19
386 NASDAQ ADTHW Mon, Nov 22, 2021 1.25 1.25 1.17 1.20
385 NASDAQ ADTHW Fri, Nov 19, 2021 1.25 1.25 1.17 1.20
384 NASDAQ ADTHW Thu, Nov 18, 2021 1.21 1.22 1.10 1.15
383 NASDAQ ADTHW Wed, Nov 17, 2021 1.24 1.24 1.12 1.20
382 NASDAQ ADTHW Tue, Nov 16, 2021 1.21 1.21 1.18 1.18
381 NASDAQ ADTHW Mon, Nov 15, 2021 1.15 1.20 1.13 1.18
380 NASDAQ ADTHW Fri, Nov 12, 2021 1.09 1.10 1.05 1.08
379 NASDAQ ADTHW Thu, Nov 11, 2021 1.02 1.09 1.02 1.09
378 NASDAQ ADTHW Wed, Nov 10, 2021 1.04 1.09 1.02 1.08
377 NASDAQ ADTHW Tue, Nov 9, 2021 1.06 1.09 1.03 1.05
376 NASDAQ ADTHW Mon, Nov 8, 2021 1.02 1.10 1.02 1.05
375 NASDAQ ADTHW Fri, Nov 5, 2021 1.02 1.08 1.00 1.08
374 NASDAQ ADTHW Thu, Nov 4, 2021 1.00 1.12 1.00 1.03
373 NASDAQ ADTHW Wed, Nov 3, 2021 0.95 1.03 0.95 1.03
372 NASDAQ ADTHW Tue, Nov 2, 2021 0.91 0.94 0.90 0.93
371 NASDAQ ADTHW Mon, Nov 1, 2021 0.95 0.95 0.92 0.95
370 NASDAQ ADTHW Fri, Oct 29, 2021 0.96 0.97 0.89 0.92
369 NASDAQ ADTHW Thu, Oct 28, 2021 0.98 1.00 0.93 0.95
368 NASDAQ ADTHW Wed, Oct 27, 2021 1.03 1.03 0.93 0.99
367 NASDAQ ADTHW Tue, Oct 26, 2021 1.14 1.14 1.00 1.07
366 NASDAQ ADTHW Mon, Oct 25, 2021 1.15 1.18 0.96 1.00
365 NASDAQ ADTHW Fri, Oct 22, 2021 0.96 1.50 0.89 0.95
364 NASDAQ ADTHW Thu, Oct 21, 2021 0.92 0.98 0.92 0.96
363 NASDAQ ADTHW Wed, Oct 20, 2021 0.93 0.93 0.93 0.93
362 NASDAQ ADTHW Tue, Oct 19, 2021 0.00 0.00 0.00 0.90
361 NASDAQ ADTHW Mon, Oct 18, 2021 0.90 0.90 0.90 0.90
360 NASDAQ ADTHW Fri, Oct 15, 2021 0.90 0.96 0.90 0.90
359 NASDAQ ADTHW Thu, Oct 14, 2021 0.92 0.95 0.90 0.90
358 NASDAQ ADTHW Wed, Oct 13, 2021 0.89 0.91 0.89 0.91
357 NASDAQ ADTHW Tue, Oct 12, 2021 0.98 0.98 0.86 0.92
356 NASDAQ ADTHW Mon, Oct 11, 2021 0.90 0.90 0.90 0.90
355 NASDAQ ADTHW Fri, Oct 8, 2021 0.00 0.00 0.00 0.94
354 NASDAQ ADTHW Thu, Oct 7, 2021 0.96 0.98 0.91 0.94
353 NASDAQ ADTHW Wed, Oct 6, 2021 0.98 0.98 0.89 0.93
352 NASDAQ ADTHW Tue, Oct 5, 2021 0.96 0.96 0.92 0.92
351 NASDAQ ADTHW Mon, Oct 4, 2021 1.02 1.02 0.96 0.98
350 NASDAQ ADTHW Fri, Oct 1, 2021 1.09 1.09 1.01 1.03
349 NASDAQ ADTHW Thu, Sep 30, 2021 1.01 1.09 1.01 1.08
348 NASDAQ ADTHW Wed, Sep 29, 2021 1.09 1.09 1.07 1.07
347 NASDAQ ADTHW Tue, Sep 28, 2021 1.11 1.12 1.08 1.09
346 NASDAQ ADTHW Mon, Sep 27, 2021 1.10 1.12 1.08 1.11
345 NASDAQ ADTHW Fri, Sep 24, 2021 1.00 1.10 0.95 1.10
344 NASDAQ ADTHW Thu, Sep 23, 2021 0.96 1.00 0.93 1.00
343 NASDAQ ADTHW Wed, Sep 22, 2021 0.92 1.00 0.92 1.00
342 NASDAQ ADTHW Tue, Sep 21, 2021 0.92 1.06 0.92 0.98
341 NASDAQ ADTHW Mon, Sep 20, 2021 0.98 1.00 0.91 1.00
340 NASDAQ ADTHW Fri, Sep 17, 2021 0.98 1.00 0.98 1.00
339 NASDAQ ADTHW Thu, Sep 16, 2021 0.92 0.97 0.92 0.97
338 NASDAQ ADTHW Wed, Sep 15, 2021 0.95 0.95 0.90 0.93
337 NASDAQ ADTHW Tue, Sep 14, 2021 0.94 1.00 0.88 0.92
336 NASDAQ ADTHW Mon, Sep 13, 2021 0.91 0.98 0.88 0.89
335 NASDAQ ADTHW Fri, Sep 10, 2021 0.93 0.95 0.91 0.91
334 NASDAQ ADTHW Thu, Sep 9, 2021 0.99 0.99 0.91 0.91
333 NASDAQ ADTHW Wed, Sep 8, 2021 1.06 1.06 1.06 1.06
332 NASDAQ ADTHW Tue, Sep 7, 2021 0.92 0.95 0.92 0.95
331 NASDAQ ADTHW Fri, Sep 3, 2021 0.97 0.97 0.95 0.95
330 NASDAQ ADTHW Thu, Sep 2, 2021 0.99 1.00 0.99 1.00
329 NASDAQ ADTHW Wed, Sep 1, 2021 0.99 0.99 0.99 0.99
328 NASDAQ ADTHW Tue, Aug 31, 2021 0.90 1.05 0.90 0.99
327 NASDAQ ADTHW Mon, Aug 30, 2021 0.90 1.07 0.90 0.96
326 NASDAQ ADTHW Fri, Aug 27, 2021 0.94 0.98 0.94 0.98
325 NASDAQ ADTHW Thu, Aug 26, 2021 0.85 0.92 0.85 0.91
324 NASDAQ ADTHW Wed, Aug 25, 2021 0.92 0.92 0.88 0.91
323 NASDAQ ADTHW Tue, Aug 24, 2021 0.82 0.93 0.76 0.89
322 NASDAQ ADTHW Mon, Aug 23, 2021 0.90 0.93 0.83 0.93
321 NASDAQ ADTHW Fri, Aug 20, 2021 0.97 0.97 0.86 0.90
320 NASDAQ ADTHW Thu, Aug 19, 2021 0.91 0.94 0.91 0.92
319 NASDAQ ADTHW Wed, Aug 18, 2021 0.96 0.98 0.94 0.98
318 NASDAQ ADTHW Tue, Aug 17, 2021 0.96 0.98 0.96 0.96
317 NASDAQ ADTHW Mon, Aug 16, 2021 1.01 1.02 0.95 1.01
316 NASDAQ ADTHW Fri, Aug 13, 2021 1.00 1.01 0.96 1.01
315 NASDAQ ADTHW Thu, Aug 12, 2021 0.97 1.02 0.95 1.01
314 NASDAQ ADTHW Wed, Aug 11, 2021 1.05 1.05 0.95 1.01
313 NASDAQ ADTHW Tue, Aug 10, 2021 1.01 1.05 0.97 1.00
312 NASDAQ ADTHW Mon, Aug 9, 2021 1.03 1.09 1.00 1.08
311 NASDAQ ADTHW Fri, Aug 6, 2021 1.05 1.06 1.05 1.05
310 NASDAQ ADTHW Thu, Aug 5, 2021 1.15 1.15 1.03 1.03
309 NASDAQ ADTHW Wed, Aug 4, 2021 1.11 1.19 1.11 1.15
308 NASDAQ ADTHW Tue, Aug 3, 2021 1.15 1.15 1.11 1.11
307 NASDAQ ADTHW Mon, Aug 2, 2021 1.13 1.19 1.11 1.15
306 NASDAQ ADTHW Fri, Jul 30, 2021 1.19 1.20 1.18 1.18
305 NASDAQ ADTHW Thu, Jul 29, 2021 1.19 1.20 1.12 1.19
304 NASDAQ ADTHW Wed, Jul 28, 2021 1.11 1.18 1.10 1.18
303 NASDAQ ADTHW Tue, Jul 27, 2021 1.24 1.24 1.12 1.13
302 NASDAQ ADTHW Mon, Jul 26, 2021 1.22 1.25 1.13 1.20
301 NASDAQ ADTHW Fri, Jul 23, 2021 1.13 1.22 1.13 1.20
300 NASDAQ ADTHW Thu, Jul 22, 2021 1.02 1.10 1.02 1.10
299 NASDAQ ADTHW Wed, Jul 21, 2021 1.17 1.17 0.96 1.17
298 NASDAQ ADTHW Tue, Jul 20, 2021 1.03 1.10 1.03 1.10
297 NASDAQ ADTHW Mon, Jul 19, 2021 1.03 1.03 1.03 1.03
296 NASDAQ ADTHW Fri, Jul 16, 2021 0.99 1.18 0.99 1.13
295 NASDAQ ADTHW Thu, Jul 15, 2021 1.05 1.10 1.01 1.10
294 NASDAQ ADTHW Wed, Jul 14, 2021 1.00 1.10 1.00 1.10
293 NASDAQ ADTHW Tue, Jul 13, 2021 1.00 1.04 1.00 1.00
292 NASDAQ ADTHW Mon, Jul 12, 2021 1.06 1.06 1.04 1.04
291 NASDAQ ADTHW Fri, Jul 9, 2021 1.05 1.05 1.05 1.05
290 NASDAQ ADTHW Thu, Jul 8, 2021 1.00 1.04 1.00 1.04
289 NASDAQ ADTHW Wed, Jul 7, 2021 0.00 0.00 0.00 1.10
288 NASDAQ ADTHW Tue, Jul 6, 2021 1.18 1.18 1.10 1.10
287 NASDAQ ADTHW Fri, Jul 2, 2021 1.05 1.11 1.05 1.10
286 NASDAQ ADTHW Thu, Jul 1, 2021 1.06 1.10 1.01 1.06
285 NASDAQ ADTHW Wed, Jun 30, 2021 1.01 1.06 1.01 1.06
284 NASDAQ ADTHW Tue, Jun 29, 2021 1.06 1.10 1.01 1.10
283 NASDAQ ADTHW Mon, Jun 28, 2021 1.10 1.10 1.01 1.08
282 NASDAQ ADTHW Fri, Jun 25, 2021 1.00 1.01 0.97 1.00
281 NASDAQ ADTHW Thu, Jun 24, 2021 1.02 1.02 1.02 1.02
280 NASDAQ ADTHW Wed, Jun 23, 2021 0.85 1.14 0.82 1.05
279 NASDAQ ADTHW Tue, Jun 22, 2021 1.00 1.08 1.00 1.03
278 NASDAQ ADTHW Fri, Jun 18, 2021 1.33 1.33 1.09 1.09
277 NASDAQ ADTHW Wed, Jun 16, 2021 0.91 1.05 0.91 1.04
276 NASDAQ ADTHW Tue, Jun 15, 2021 1.00 1.04 1.00 1.01
275 NASDAQ ADTHW Mon, Jun 14, 2021 0.98 1.07 0.95 1.00
274 NASDAQ ADTHW Fri, Jun 11, 2021 0.96 0.99 0.90 0.97
273 NASDAQ ADTHW Thu, Jun 10, 2021 0.86 0.97 0.85 0.96
272 NASDAQ ADTHW Wed, Jun 9, 2021 0.87 0.90 0.84 0.90
271 NASDAQ ADTHW Tue, Jun 8, 2021 0.80 0.95 0.80 0.87
270 NASDAQ ADTHW Mon, Jun 7, 2021 0.90 0.95 0.84 0.95
269 NASDAQ ADTHW Fri, Jun 4, 2021 0.74 0.82 0.74 0.82
268 NASDAQ ADTHW Fri, May 28, 2021 0.00 0.00 0.00 0.82
267 NASDAQ ADTHW Tue, May 25, 2021 0.90 0.93 0.82 0.82
266 NASDAQ ADTHW Mon, May 24, 2021 0.84 0.84 0.84 0.84
265 NASDAQ ADTHW Fri, May 21, 2021 0.82 0.84 0.82 0.84
264 NASDAQ ADTHW Thu, May 20, 2021 0.75 0.75 0.75 0.75
263 NASDAQ ADTHW Wed, May 19, 2021 0.77 0.81 0.77 0.80
262 NASDAQ ADTHW Tue, May 18, 2021 0.88 0.88 0.88 0.88
261 NASDAQ ADTHW Mon, May 17, 2021 0.88 0.88 0.88 0.88
260 NASDAQ ADTHW Fri, May 14, 2021 0.80 0.88 0.71 0.88
259 NASDAQ ADTHW Tue, May 11, 2021 0.67 0.71 0.65 0.71
258 NASDAQ ADTHW Mon, May 10, 2021 0.81 0.85 0.81 0.81
257 NASDAQ ADTHW Fri, May 7, 2021 0.95 0.95 0.80 0.81
256 NASDAQ ADTHW Thu, May 6, 2021 0.00 0.00 0.00 0.65
255 NASDAQ ADTHW Wed, May 5, 2021 0.65 0.65 0.65 0.65
254 NASDAQ ADTHW Tue, May 4, 2021 0.00 0.00 0.00 0.63
253 NASDAQ ADTHW Mon, May 3, 2021 0.62 0.68 0.61 0.63
252 NASDAQ ADTHW Fri, Apr 30, 2021 0.68 0.75 0.62 0.62
251 NASDAQ ADTHW Tue, Apr 27, 2021 0.65 0.68 0.65 0.67
250 NASDAQ ADTHW Mon, Apr 26, 2021 0.70 0.70 0.64 0.68
249 NASDAQ ADTHW Fri, Apr 23, 2021 0.72 0.80 0.63 0.72
248 NASDAQ ADTHW Wed, Apr 21, 2021 0.89 0.89 0.89 0.89
247 NASDAQ ADTHW Tue, Apr 20, 2021 0.90 0.90 0.90 0.90
246 NASDAQ ADTHW Tue, Jul 24, 2018 1.92 1.93 1.91 1.92
245 NASDAQ ADTHW Mon, Jul 23, 2018 1.65 1.88 1.65 1.88
244 NASDAQ ADTHW Fri, Jul 20, 2018 1.65 1.65 1.63 1.65
243 NASDAQ ADTHW Thu, Jul 19, 2018 1.64 1.66 1.60 1.63
242 NASDAQ ADTHW Wed, Jul 18, 2018 1.54 1.59 1.53 1.58
241 NASDAQ ADTHW Mon, Jul 16, 2018 1.41 1.50 1.40 1.50
240 NASDAQ ADTHW Wed, Jul 11, 2018 1.49 1.49 1.49 1.49
239 NASDAQ ADTHW Mon, Jul 9, 2018 1.65 1.69 1.50 1.55
238 NASDAQ ADTHW Fri, Jul 6, 2018 1.60 1.70 1.60 1.67
237 NASDAQ ADTHW Thu, Jul 5, 2018 1.40 1.60 1.40 1.60
236 NASDAQ ADTHW Mon, Jul 2, 2018 1.50 1.50 1.50 1.50
235 NASDAQ ADTHW Fri, Jun 29, 2018 1.51 1.51 1.50 1.51
234 NASDAQ ADTHW Thu, Jun 28, 2018 1.50 1.51 1.49 1.51
233 NASDAQ ADTHW Wed, Jun 27, 2018 1.61 1.61 1.61 1.61
232 NASDAQ ADTHW Tue, Jun 26, 2018 0.00 0.00 0.00 1.61
231 NASDAQ ADTHW Mon, Jun 25, 2018 1.66 1.66 1.60 1.61
230 NASDAQ ADTHW Fri, Jun 22, 2018 1.74 1.74 1.66 1.66
229 NASDAQ ADTHW Thu, Jun 21, 2018 1.63 1.90 1.55 1.60
228 NASDAQ ADTHW Wed, Jun 20, 2018 1.55 1.63 1.54 1.62
227 NASDAQ ADTHW Tue, Jun 19, 2018 1.48 1.52 1.39 1.52
226 NASDAQ ADTHW Mon, Jun 18, 2018 1.54 1.54 1.47 1.47
225 NASDAQ ADTHW Fri, Jun 15, 2018 1.54 1.54 1.40 1.46
224 NASDAQ ADTHW Thu, Jun 14, 2018 1.63 1.64 1.47 1.48
223 NASDAQ ADTHW Wed, Jun 13, 2018 1.34 1.70 1.34 1.56
222 NASDAQ ADTHW Tue, Jun 12, 2018 1.20 1.39 1.20 1.37
221 NASDAQ ADTHW Mon, Jun 11, 2018 1.30 1.30 1.20 1.24
220 NASDAQ ADTHW Fri, Jun 8, 2018 1.25 1.31 1.20 1.24
219 NASDAQ ADTHW Thu, Jun 7, 2018 1.21 1.27 1.20 1.20
218 NASDAQ ADTHW Wed, Jun 6, 2018 1.13 1.60 1.12 1.18
217 NASDAQ ADTHW Tue, Jun 5, 2018 1.05 1.13 1.05 1.10
216 NASDAQ ADTHW Mon, Jun 4, 2018 1.14 1.14 1.05 1.05
215 NASDAQ ADTHW Fri, Jun 1, 2018 1.04 1.10 1.02 1.05
214 NASDAQ ADTHW Thu, May 31, 2018 0.97 1.13 0.97 1.01
213 NASDAQ ADTHW Wed, May 30, 2018 0.96 0.97 0.90 0.97
212 NASDAQ ADTHW Tue, May 29, 2018 0.97 0.97 0.95 0.96
211 NASDAQ ADTHW Fri, May 25, 2018 0.97 0.97 0.95 0.96
210 NASDAQ ADTHW Thu, May 24, 2018 0.95 0.95 0.95 0.95
209 NASDAQ ADTHW Wed, May 23, 2018 0.90 0.97 0.88 0.96
208 NASDAQ ADTHW Tue, May 22, 2018 0.89 0.90 0.88 0.89
207 NASDAQ ADTHW Mon, May 21, 2018 0.90 0.90 0.89 0.89
206 NASDAQ ADTHW Fri, May 18, 2018 0.91 0.91 0.85 0.85
205 NASDAQ ADTHW Thu, May 17, 2018 0.90 0.90 0.90 0.90
204 NASDAQ ADTHW Wed, May 16, 2018 0.86 0.95 0.84 0.88
203 NASDAQ ADTHW Tue, May 15, 2018 0.80 0.83 0.80 0.83
202 NASDAQ ADTHW Mon, May 14, 2018 0.84 0.84 0.80 0.80
201 NASDAQ ADTHW Fri, May 11, 2018 0.80 0.85 0.80 0.85
200 NASDAQ ADTHW Thu, May 10, 2018 0.80 0.85 0.80 0.84
199 NASDAQ ADTHW Wed, May 9, 2018 0.83 0.83 0.80 0.80
198 NASDAQ ADTHW Tue, May 8, 2018 0.84 0.85 0.82 0.82
197 NASDAQ ADTHW Mon, May 7, 2018 0.75 0.85 0.75 0.84
196 NASDAQ ADTHW Fri, May 4, 2018 0.79 0.79 0.79 0.79
195 NASDAQ ADTHW Thu, May 3, 2018 0.80 0.80 0.79 0.80
194 NASDAQ ADTHW Wed, May 2, 2018 0.80 0.80 0.80 0.80
193 NASDAQ ADTHW Tue, May 1, 2018 0.80 0.80 0.80 0.80
192 NASDAQ ADTHW Mon, Apr 30, 2018 0.79 0.80 0.79 0.79
191 NASDAQ ADTHW Fri, Apr 27, 2018 0.79 0.80 0.79 0.80
190 NASDAQ ADTHW Thu, Apr 26, 2018 0.79 0.80 0.79 0.79
189 NASDAQ ADTHW Wed, Apr 25, 2018 0.80 0.80 0.77 0.80
188 NASDAQ ADTHW Tue, Apr 24, 2018 0.77 0.79 0.77 0.79
187 NASDAQ ADTHW Mon, Apr 23, 2018 0.77 0.77 0.77 0.77
186 NASDAQ ADTHW Thu, Apr 19, 2018 0.77 0.77 0.77 0.77
185 NASDAQ ADTHW Wed, Apr 18, 2018 0.73 0.75 0.72 0.72
184 NASDAQ ADTHW Tue, Apr 17, 2018 0.80 0.80 0.80 0.77
183 NASDAQ ADTHW Mon, Apr 16, 2018 0.77 0.80 0.75 0.77
182 NASDAQ ADTHW Fri, Apr 13, 2018 0.72 0.75 0.72 0.74
181 NASDAQ ADTHW Wed, Apr 11, 2018 0.76 0.76 0.75 0.75
180 NASDAQ ADTHW Tue, Apr 10, 2018 0.75 0.79 0.75 0.77
179 NASDAQ ADTHW Thu, Apr 5, 2018 0.80 0.80 0.80 0.80
178 NASDAQ ADTHW Wed, Apr 4, 2018 0.80 0.82 0.80 0.80
177 NASDAQ ADTHW Tue, Apr 3, 2018 0.78 0.78 0.78 0.78
176 NASDAQ ADTHW Thu, Mar 29, 2018 0.80 0.80 0.80 0.80
175 NASDAQ ADTHW Wed, Mar 28, 2018 0.84 0.84 0.80 0.80
174 NASDAQ ADTHW Tue, Mar 27, 2018 0.87 0.87 0.84 0.86
173 NASDAQ ADTHW Mon, Mar 26, 2018 0.90 0.90 0.88 0.88
172 NASDAQ ADTHW Fri, Mar 23, 2018 0.81 0.90 0.80 0.84
171 NASDAQ ADTHW Thu, Mar 22, 2018 0.85 0.90 0.84 0.89
170 NASDAQ ADTHW Tue, Mar 20, 2018 0.91 0.91 0.91 0.91
169 NASDAQ ADTHW Mon, Mar 19, 2018 0.94 0.94 0.90 0.91
168 NASDAQ ADTHW Fri, Mar 16, 2018 0.95 0.95 0.93 0.93
167 NASDAQ ADTHW Thu, Mar 15, 2018 0.94 0.95 0.90 0.94
166 NASDAQ ADTHW Wed, Mar 14, 2018 0.85 0.94 0.83 0.89
165 NASDAQ ADTHW Tue, Mar 13, 2018 0.83 0.85 0.83 0.83
164 NASDAQ ADTHW Mon, Mar 12, 2018 0.80 0.85 0.80 0.84
163 NASDAQ ADTHW Fri, Mar 9, 2018 0.77 0.85 0.75 0.82
162 NASDAQ ADTHW Thu, Mar 8, 2018 0.80 0.80 0.71 0.74
161 NASDAQ ADTHW Wed, Mar 7, 2018 0.80 0.80 0.70 0.73
160 NASDAQ ADTHW Tue, Mar 6, 2018 0.73 0.75 0.67 0.71
159 NASDAQ ADTHW Mon, Mar 5, 2018 0.67 0.70 0.65 0.69
158 NASDAQ ADTHW Fri, Mar 2, 2018 0.84 0.84 0.68 0.73
157 NASDAQ ADTHW Thu, Mar 1, 2018 0.79 0.79 0.70 0.76
156 NASDAQ ADTHW Wed, Feb 28, 2018 0.70 0.80 0.68 0.73
155 NASDAQ ADTHW Tue, Feb 27, 2018 0.72 0.89 0.65 0.70
154 NASDAQ ADTHW Mon, Feb 26, 2018 0.58 0.60 0.58 0.60
153 NASDAQ ADTHW Fri, Feb 23, 2018 0.59 0.60 0.58 0.60
152 NASDAQ ADTHW Thu, Feb 22, 2018 0.60 0.60 0.60 0.60
151 NASDAQ ADTHW Wed, Feb 21, 2018 0.60 0.62 0.59 0.59
150 NASDAQ ADTHW Thu, Feb 15, 2018 0.53 0.53 0.53 0.53
149 NASDAQ ADTHW Wed, Feb 14, 2018 0.52 0.52 0.50 0.50
148 NASDAQ ADTHW Tue, Feb 13, 2018 0.52 0.54 0.51 0.51
147 NASDAQ ADTHW Mon, Feb 12, 2018 0.49 0.49 0.49 0.49
146 NASDAQ ADTHW Fri, Feb 9, 2018 0.42 0.45 0.42 0.45
145 NASDAQ ADTHW Thu, Feb 8, 2018 0.48 0.48 0.48 0.48
144 NASDAQ ADTHW Wed, Feb 7, 2018 0.45 0.45 0.45 0.45
143 NASDAQ ADTHW Tue, Feb 6, 2018 0.44 0.44 0.44 0.44
142 NASDAQ ADTHW Fri, Feb 2, 2018 0.45 0.45 0.45 0.45
141 NASDAQ ADTHW Thu, Feb 1, 2018 0.46 0.46 0.45 0.45
140 NASDAQ ADTHW Wed, Jan 31, 2018 0.50 0.50 0.39 0.39
139 NASDAQ ADTHW Mon, Jan 29, 2018 0.44 0.44 0.44 0.44
138 NASDAQ ADTHW Fri, Jan 26, 2018 0.52 0.52 0.52 0.52
137 NASDAQ ADTHW Wed, Jan 24, 2018 0.58 0.58 0.46 0.53
136 NASDAQ ADTHW Tue, Jan 23, 2018 0.67 0.67 0.60 0.60
135 NASDAQ ADTHW Mon, Jan 22, 2018 0.64 0.64 0.50 0.54
134 NASDAQ ADTHW Fri, Jan 19, 2018 0.47 0.47 0.47 0.47
133 NASDAQ ADTHW Thu, Jan 18, 2018 0.47 0.49 0.47 0.47
132 NASDAQ ADTHW Wed, Jan 17, 2018 0.48 0.50 0.47 0.50
131 NASDAQ ADTHW Tue, Jan 16, 2018 0.46 0.46 0.46 0.46
130 NASDAQ ADTHW Fri, Jan 12, 2018 0.43 0.43 0.43 0.43
129 NASDAQ ADTHW Tue, Jan 9, 2018 0.44 0.44 0.44 0.44
128 NASDAQ ADTHW Mon, Jan 8, 2018 0.44 0.45 0.44 0.45
127 NASDAQ ADTHW Fri, Jan 5, 2018 0.38 0.38 0.38 0.38
126 NASDAQ ADTHW Thu, Jan 4, 2018 0.45 0.45 0.38 0.38
125 NASDAQ ADTHW Wed, Jan 3, 2018 0.45 0.45 0.40 0.40
124 NASDAQ ADTHW Wed, Dec 27, 2017 0.35 0.35 0.35 0.35
123 NASDAQ ADTHW Thu, Dec 21, 2017 0.37 0.43 0.35 0.43
122 NASDAQ ADTHW Mon, Dec 18, 2017 0.38 0.38 0.38 0.38
121 NASDAQ ADTHW Thu, Dec 14, 2017 0.39 0.39 0.38 0.38
120 NASDAQ ADTHW Wed, Dec 13, 2017 0.40 0.41 0.39 0.40
119 NASDAQ ADTHW Tue, Dec 12, 2017 0.40 0.40 0.40 0.40
118 NASDAQ ADTHW Mon, Dec 11, 2017 0.45 0.45 0.35 0.36
117 NASDAQ ADTHW Fri, Dec 8, 2017 0.38 0.38 0.38 0.38
116 NASDAQ ADTHW Wed, Dec 6, 2017 0.32 0.37 0.32 0.36
115 NASDAQ ADTHW Tue, Dec 5, 2017 0.39 0.39 0.39 0.39
114 NASDAQ ADTHW Mon, Dec 4, 2017 0.36 0.37 0.30 0.37
113 NASDAQ ADTHW Fri, Dec 1, 2017 0.40 0.40 0.36 0.36
112 NASDAQ ADTHW Thu, Nov 30, 2017 0.40 0.45 0.40 0.44
111 NASDAQ ADTHW Wed, Nov 29, 2017 0.40 0.41 0.34 0.41
110 NASDAQ ADTHW Tue, Nov 28, 2017 0.45 0.45 0.39 0.39
109 NASDAQ ADTHW Mon, Nov 27, 2017 0.44 0.44 0.44 0.44
108 NASDAQ ADTHW Wed, Nov 22, 2017 0.43 0.43 0.43 0.43
107 NASDAQ ADTHW Fri, Nov 17, 2017 0.45 0.45 0.45 0.45
106 NASDAQ ADTHW Wed, Nov 15, 2017 0.40 0.40 0.39 0.39
105 NASDAQ ADTHW Tue, Nov 14, 2017 0.47 0.47 0.47 0.47
104 NASDAQ ADTHW Fri, Nov 10, 2017 0.45 0.45 0.45 0.45
103 NASDAQ ADTHW Thu, Nov 9, 2017 0.47 0.47 0.42 0.42
102 NASDAQ ADTHW Tue, Nov 7, 2017 0.50 0.50 0.50 0.48
101 NASDAQ ADTHW Mon, Nov 6, 2017 0.48 0.48 0.48 0.48
100 NASDAQ ADTHW Thu, Nov 2, 2017 0.35 0.35 0.35 0.35
99 NASDAQ ADTHW Wed, Nov 1, 2017 0.35 0.35 0.35 0.35
98 NASDAQ ADTHW Tue, Oct 31, 2017 0.35 0.35 0.34 0.34
97 NASDAQ ADTHW Thu, Oct 26, 2017 0.34 0.34 0.34 0.34
96 NASDAQ ADTHW Tue, Oct 24, 2017 0.34 0.35 0.34 0.35
95 NASDAQ ADTHW Thu, Oct 19, 2017 0.35 0.35 0.35 0.35
94 NASDAQ ADTHW Tue, Oct 17, 2017 0.34 0.34 0.34 0.34
93 NASDAQ ADTHW Thu, Oct 12, 2017 0.35 0.35 0.34 0.34
92 NASDAQ ADTHW Tue, Oct 10, 2017 0.34 0.34 0.34 0.34
91 NASDAQ ADTHW Fri, Oct 6, 2017 0.35 0.35 0.35 0.35
90 NASDAQ ADTHW Thu, Oct 5, 2017 0.34 0.35 0.34 0.35
89 NASDAQ ADTHW Fri, Sep 29, 2017 0.35 0.35 0.35 0.35
88 NASDAQ ADTHW Mon, Sep 25, 2017 0.35 0.35 0.35 0.35
87 NASDAQ ADTHW Wed, Sep 20, 2017 0.35 0.35 0.35 0.35
86 NASDAQ ADTHW Tue, Sep 19, 2017 0.35 0.35 0.35 0.35
85 NASDAQ ADTHW Tue, Sep 12, 2017 0.32 0.32 0.32 0.32
84 NASDAQ ADTHW Mon, Sep 11, 2017 0.33 0.33 0.33 0.33
83 NASDAQ ADTHW Fri, Sep 1, 2017 0.33 0.35 0.33 0.35
82 NASDAQ ADTHW Wed, Aug 30, 2017 0.33 0.33 0.33 0.33
81 NASDAQ ADTHW Fri, Aug 25, 2017 0.00 0.00 0.00 0.34
80 NASDAQ ADTHW Thu, Aug 24, 2017 0.34 0.34 0.34 0.34
79 NASDAQ ADTHW Fri, Aug 18, 2017 0.35 0.35 0.34 0.34
78 NASDAQ ADTHW Tue, Aug 15, 2017 0.32 0.32 0.32 0.32
77 NASDAQ ADTHW Thu, Aug 10, 2017 0.32 0.32 0.32 0.32
76 NASDAQ ADTHW Wed, Aug 9, 2017 0.30 0.32 0.30 0.31
75 NASDAQ ADTHW Mon, Aug 7, 2017 0.31 0.31 0.31 0.31
74 NASDAQ ADTHW Thu, Aug 3, 2017 0.31 0.31 0.31 0.31
73 NASDAQ ADTHW Wed, Aug 2, 2017 0.32 0.32 0.31 0.31
72 NASDAQ ADTHW Mon, Jul 31, 2017 0.32 0.32 0.32 0.32
71 NASDAQ ADTHW Fri, Jul 28, 2017 0.32 0.33 0.31 0.31
70 NASDAQ ADTHW Mon, Jul 24, 2017 0.35 0.35 0.35 0.35
69 NASDAQ ADTHW Fri, Jul 21, 2017 0.32 0.32 0.32 0.32
68 NASDAQ ADTHW Wed, Jul 19, 2017 0.33 0.33 0.30 0.32
67 NASDAQ ADTHW Mon, Jul 17, 2017 0.35 0.35 0.35 0.35
66 NASDAQ ADTHW Tue, Jul 11, 2017 0.33 0.33 0.33 0.33
65 NASDAQ ADTHW Mon, Jul 10, 2017 0.32 0.32 0.32 0.32
64 NASDAQ ADTHW Fri, Jul 7, 2017 0.35 0.35 0.35 0.35
63 NASDAQ ADTHW Thu, Jul 6, 2017 0.32 0.32 0.32 0.32
62 NASDAQ ADTHW Wed, Jul 5, 2017 0.31 0.31 0.31 0.31
61 NASDAQ ADTHW Mon, Jul 3, 2017 0.32 0.32 0.32 0.32
60 NASDAQ ADTHW Thu, Jun 29, 2017 0.32 0.32 0.30 0.31
59 NASDAQ ADTHW Thu, Jun 22, 2017 0.33 0.33 0.33 0.33
58 NASDAQ ADTHW Mon, Jun 19, 2017 0.32 0.32 0.30 0.30
57 NASDAQ ADTHW Thu, Jun 15, 2017 0.33 0.33 0.33 0.33
56 NASDAQ ADTHW Tue, May 30, 2017 0.35 0.35 0.35 0.35
55 NASDAQ ADTHW Fri, May 5, 2017 0.35 0.35 0.35 0.35
54 NASDAQ ADTHW Mon, May 1, 2017 0.35 0.35 0.35 0.35
53 NASDAQ ADTHW Fri, Apr 28, 2017 0.35 0.35 0.35 0.35
52 NASDAQ ADTHW Wed, Apr 19, 2017 0.35 0.35 0.35 0.35
51 NASDAQ ADTHW Tue, Apr 18, 2017 0.32 0.35 0.32 0.35
50 NASDAQ ADTHW Tue, Apr 11, 2017 0.32 0.35 0.31 0.31
49 NASDAQ ADTHW Mon, Apr 10, 2017 0.32 0.32 0.32 0.32
48 NASDAQ ADTHW Thu, Apr 6, 2017 0.32 0.32 0.32 0.32
47 NASDAQ ADTHW Mon, Apr 3, 2017 0.35 0.35 0.35 0.35
46 NASDAQ ADTHW Wed, Mar 22, 2017 0.35 0.35 0.35 0.35
45 NASDAQ ADTHW Tue, Mar 21, 2017 0.32 0.35 0.32 0.35
44 NASDAQ ADTHW Thu, Mar 16, 2017 0.32 0.32 0.32 0.32
43 NASDAQ ADTHW Wed, Mar 15, 2017 0.32 0.32 0.32 0.32
42 NASDAQ ADTHW Tue, Mar 14, 2017 0.35 0.35 0.32 0.32
41 NASDAQ ADTHW Mon, Mar 13, 2017 0.30 0.30 0.30 0.30
40 NASDAQ ADTHW Thu, Mar 9, 2017 0.35 0.35 0.35 0.35
39 NASDAQ ADTHW Mon, Mar 6, 2017 0.32 0.32 0.32 0.32
38 NASDAQ ADTHW Mon, Feb 27, 2017 0.35 0.35 0.35 0.35
37 NASDAQ ADTHW Fri, Feb 24, 2017 0.35 0.35 0.35 0.35
36 NASDAQ ADTHW Tue, Feb 21, 2017 0.35 0.35 0.35 0.35
35 NASDAQ ADTHW Fri, Feb 17, 2017 0.40 0.40 0.35 0.35
34 NASDAQ ADTHW Thu, Feb 16, 2017 0.48 0.48 0.48 0.48
33 NASDAQ ADTHW Fri, Feb 10, 2017 0.30 0.30 0.29 0.30
32 NASDAQ ADTHW Thu, Feb 9, 2017 0.32 0.32 0.31 0.32
31 NASDAQ ADTHW Wed, Feb 8, 2017 0.30 0.30 0.30 0.30
30 NASDAQ ADTHW Fri, Feb 3, 2017 0.32 0.32 0.21 0.32
29 NASDAQ ADTHW Thu, Feb 2, 2017 0.30 0.32 0.30 0.32
28 NASDAQ ADTHW Wed, Feb 1, 2017 0.27 0.27 0.27 0.27
27 NASDAQ ADTHW Tue, Jan 31, 2017 0.30 0.30 0.22 0.22
26 NASDAQ ADTHW Mon, Jan 30, 2017 0.32 0.32 0.32 0.32
25 NASDAQ ADTHW Fri, Jan 27, 2017 0.30 0.39 0.30 0.30
24 NASDAQ ADTHW Mon, Jan 23, 2017 0.30 0.30 0.26 0.30
23 NASDAQ ADTHW Fri, Jan 20, 2017 0.30 0.30 0.30 0.30
22 NASDAQ ADTHW Thu, Jan 19, 2017 0.25 0.25 0.25 0.25
21 NASDAQ ADTHW Tue, Jan 17, 2017 0.24 0.24 0.24 0.24
20 NASDAQ ADTHW Wed, Jan 11, 2017 0.24 0.24 0.24 0.24
19 NASDAQ ADTHW Thu, Jan 5, 2017 0.20 0.20 0.20 0.20
18 NASDAQ ADTHW Tue, Jan 3, 2017 0.20 0.20 0.20 0.20
17 NASDAQ ADTHW Fri, Dec 30, 2016 0.25 0.25 0.25 0.25
16 NASDAQ ADTHW Thu, Dec 29, 2016 0.29 0.29 0.25 0.25
15 NASDAQ ADTHW Wed, Dec 28, 2016 0.22 0.22 0.22 0.22
14 NASDAQ ADTHW Tue, Dec 27, 2016 0.22 0.22 0.22 0.22
13 NASDAQ ADTHW Thu, Dec 22, 2016 0.22 0.22 0.22 0.22
12 NASDAQ ADTHW Tue, Dec 20, 2016 0.20 0.22 0.20 0.20
11 NASDAQ ADTHW Tue, Dec 13, 2016 0.18 0.18 0.18 0.18
10 NASDAQ ADTHW Mon, Dec 12, 2016 0.18 0.18 0.17 0.17
9 NASDAQ ADTHW Tue, Dec 6, 2016 0.18 0.19 0.18 0.19
8 NASDAQ ADTHW Wed, Nov 30, 2016 0.20 0.20 0.19 0.19
7 NASDAQ ADTHW Mon, Nov 28, 2016 0.19 0.19 0.19 0.19
6 NASDAQ ADTHW Wed, Nov 23, 2016 0.19 0.19 0.19 0.19
5 NASDAQ ADTHW Tue, Nov 22, 2016 0.20 0.20 0.20 0.20
4 NASDAQ ADTHW Fri, Nov 18, 2016 0.20 0.20 0.20 0.20
3 NASDAQ ADTHW Thu, Nov 17, 2016 0.20 0.22 0.20 0.22
2 NASDAQ ADTHW Tue, Nov 15, 2016 0.25 0.25 0.25 0.25
1 NASDAQ ADTHW Mon, Nov 14, 2016 0.25 0.25 0.25 0.25
# 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