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

Adaptive Medias Inc (OP: ADTM )

0.0001 UNCHANGED
Last Price Updated: 11:30 AM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 3.900 4.300 3.540 4.010 43,688 -0.08(-1.96%)
Oct 30, 2014 3.450 4.140 3.050 4.090 21,492 +0.64(+18.55%)
Oct 29, 2014 3.500 3.800 3.300 3.450 13,689 -0.35(-9.21%)
Oct 28, 2014 3.740 3.800 3.740 3.800 2,172 +0.03(+0.80%)
Oct 27, 2014 3.960 4.100 4.100 3.770 14,505 -0.33(-8.05%)
Oct 24, 2014 4.050 4.200 3.700 4.100 23,746 +0.05(+1.23%)
Oct 23, 2014 4.010 4.410 4.010 4.050 17,637 +0.04(+1.00%)
Oct 22, 2014 4.250 4.430 4.000 4.010 18,306 -0.24(-5.65%)
Oct 21, 2014 4.360 4.450 4.010 4.250 30,626 -0.20(-4.49%)
Oct 20, 2014 4.350 4.400 4.350 4.450 19,526 +0.00(+0.00%)
Oct 17, 2014 4.970 4.410 4.450 23,755 -0.33(-6.90%)
Oct 16, 2014 4.520 4.970 4.400 4.780 17,204 +0.33(+7.42%)
Oct 15, 2014 4.760 4.760 4.260 4.450 19,843 -0.30(-6.32%)
Oct 14, 2014 5.290 5.290 4.300 4.750 27,987 -0.50(-9.52%)
Oct 13, 2014 5.050 5.450 5.000 5.250 50,872 -0.04(-0.76%)
Oct 10, 2014 4.500 5.350 4.310 5.290 79,645 +0.75(+16.52%)
Oct 09, 2014 4.170 4.600 4.000 4.540 46,138 +0.37(+8.87%)
Oct 08, 2014 3.900 4.200 3.700 4.170 35,939 +0.37(+9.74%)
Oct 07, 2014 4.280 4.280 3.710 3.800 25,474 -0.49(-11.42%)
Oct 06, 2014 4.450 4.450 4.000 4.290 24,668 -0.16(-3.60%)
Oct 03, 2014 4.370 4.610 4.260 4.450 80,425 +0.08(+1.83%)
Oct 02, 2014 4.500 4.600 4.260 4.370 45,314 -0.13(-2.89%)
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.