Acuityads Holdings (NQ: ATY )

2.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 2.300 2.379 2.300 2.340 51,355 +0.07(+3.08%)
May 24, 2022 2.450 2.460 2.270 2.270 96,776 -0.22(-8.84%)
May 23, 2022 2.610 2.670 2.470 2.490 38,348 +0.02(+0.81%)
May 20, 2022 2.690 2.710 2.360 2.470 94,111 -0.22(-8.18%)
May 19, 2022 2.520 2.840 2.500 2.690 128,396 +0.20(+8.03%)
May 18, 2022 2.450 2.500 2.410 2.490 48,200 +0.03(+1.22%)
May 17, 2022 2.330 2.470 2.330 2.460 148,281 +0.20(+8.85%)
May 16, 2022 2.230 2.310 2.129 2.260 107,396 +0.07(+3.20%)
May 13, 2022 1.890 2.210 1.890 2.190 258,890 +0.33(+17.74%)
May 12, 2022 2.070 2.140 1.650 1.860 1,046,460 -0.46(-19.83%)
May 11, 2022 2.450 2.540 2.310 2.320 114,073 -0.16(-6.45%)
May 10, 2022 2.550 2.576 2.420 2.480 100,874 -0.05(-1.98%)
May 09, 2022 2.620 2.720 2.500 2.530 145,414 -0.18(-6.64%)
May 06, 2022 2.750 2.761 2.650 2.710 52,196 -0.07(-2.52%)
May 05, 2022 3.060 3.060 2.760 2.780 55,652 -0.26(-8.55%)
May 04, 2022 2.910 3.050 2.810 3.040 60,201 +0.10(+3.40%)
May 03, 2022 2.890 2.980 2.890 2.940 44,030 +0.03(+1.03%)
May 02, 2022 3.000 3.110 2.880 2.910 31,298 -0.13(-4.28%)
Apr 29, 2022 2.990 3.150 2.990 3.040 51,485 +0.14(+4.83%)
Apr 28, 2022 2.990 3.100 2.900 2.900 93,770 -0.09(-3.01%)
Apr 27, 2022 3.120 3.150 2.970 2.990 162,515 -0.20(-6.27%)
Apr 26, 2022 3.150 3.240 3.150 3.190 88,293 +0.00(+0.00%)
Apr 25, 2022 3.240 3.350 3.190 3.190 60,938 -0.14(-4.20%)
Apr 22, 2022 3.390 3.400 3.250 3.330 125,793 -0.02(-0.60%)
Apr 21, 2022 3.350 3.300 3.350 303,158 +0.04(+1.21%)
Apr 20, 2022 3.300 3.350 3.250 3.310 31,109 +0.05(+1.53%)
Apr 19, 2022 3.230 3.410 3.230 3.260 51,338 -0.03(-0.91%)
Apr 18, 2022 3.200 3.300 3.130 3.290 70,127 +0.05(+1.54%)
Apr 14, 2022 3.250 3.320 3.160 3.240 43,858 -0.01(-0.31%)
Apr 13, 2022 3.190 3.280 3.139 3.250 47,130 +0.06(+1.88%)
Apr 12, 2022 3.160 3.210 3.111 3.190 37,272 +0.10(+3.24%)
Apr 11, 2022 3.120 3.140 3.060 3.090 80,620 +0.08(+2.66%)
Apr 08, 2022 3.250 3.250 3.010 3.010 176,226 -0.30(-9.06%)
Apr 07, 2022 3.140 3.310 3.060 3.310 73,835 +0.24(+7.82%)
Apr 06, 2022 3.220 3.220 3.040 3.070 75,006 -0.22(-6.69%)
Apr 05, 2022 3.230 3.390 3.225 3.290 156,017 +0.07(+2.17%)
Apr 04, 2022 3.070 3.279 3.070 3.220 131,549 +0.16(+5.23%)
Apr 01, 2022 3.140 3.220 3.000 3.060 85,305 -0.09(-2.86%)
Mar 31, 2022 3.230 3.230 3.059 3.150 95,822 -0.07(-2.17%)
Mar 30, 2022 3.030 3.260 3.030 3.220 236,483 +0.17(+5.57%)
Mar 29, 2022 2.980 3.100 2.900 3.050 102,708 +0.15(+5.17%)
Mar 28, 2022 2.760 2.900 2.710 2.900 62,443 +0.11(+3.94%)
Mar 25, 2022 2.830 2.861 2.740 2.790 80,321 -0.04(-1.41%)
Mar 24, 2022 2.810 2.865 2.754 2.830 115,745 +0.01(+0.35%)
Mar 23, 2022 2.950 2.980 2.790 2.820 76,862 -0.12(-4.08%)
Mar 22, 2022 2.820 2.980 2.820 2.940 153,619 +0.08(+2.80%)
Mar 21, 2022 2.900 2.900 2.641 2.860 86,311 +0.02(+0.70%)
Mar 18, 2022 2.740 2.910 2.704 2.840 110,817 +0.09(+3.27%)
Mar 17, 2022 2.690 2.770 2.580 2.750 67,416 +0.06(+2.23%)
Mar 16, 2022 2.410 2.690 2.360 2.690 213,809 +0.40(+17.47%)
Mar 15, 2022 2.320 2.400 2.230 2.290 82,079 -0.04(-1.72%)
Mar 14, 2022 2.240 2.460 2.080 2.330 323,007 +0.16(+7.37%)
Mar 11, 2022 2.440 2.440 2.150 2.170 361,913 -0.22(-9.21%)
Mar 10, 2022 2.560 2.720 2.390 2.390 266,900 -0.35(-12.77%)
Mar 09, 2022 2.580 2.800 2.540 2.740 161,688 +0.23(+9.16%)
Mar 08, 2022 2.440 2.530 2.275 2.510 226,946 +0.11(+4.58%)
Mar 07, 2022 2.700 2.720 2.392 2.400 146,693 -0.34(-12.41%)
Mar 04, 2022 2.800 2.800 2.670 2.740 147,989 -0.11(-3.86%)
Mar 03, 2022 3.002 3.002 2.795 2.850 44,109 -0.05(-1.72%)
Mar 02, 2022 2.843 2.910 2.823 2.900 130,381 +0.08(+2.84%)
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.