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 (%)
Dec 31, 2014 3.190 3.190 3.190 0 +0.70(+28.11%)
Dec 30, 2014 2.500 2.500 2.450 2.490 14,135 +0.01(+0.40%)
Dec 29, 2014 2.760 2.760 2.310 2.480 15,556 -0.28(-10.14%)
Dec 26, 2014 2.990 2.990 2.760 2.760 774 -0.19(-6.44%)
Dec 24, 2014 2.950 2.950 2.950 0 +0.05(+1.72%)
Dec 23, 2014 2.980 2.980 2.900 2.900 1,577 -0.08(-2.68%)
Dec 22, 2014 2.980 2.980 2.980 2.980 1,065 +0.04(+1.36%)
Dec 19, 2014 2.940 3.000 2.880 2.940 5,110 +0.09(+3.16%)
Dec 18, 2014 2.850 2.850 2.850 2.850 3,151 +0.01(+0.35%)
Dec 17, 2014 2.830 2.840 2.810 2.840 2,710 +0.01(+0.35%)
Dec 16, 2014 3.140 2.830 14,702 +0.12(+4.43%)
Dec 15, 2014 2.950 2.950 2.710 2.710 8,671 -0.24(-8.14%)
Dec 12, 2014 3.000 3.020 2.950 2.950 7,189 -0.05(-1.67%)
Dec 11, 2014 3.240 3.240 3.000 3.000 12,359 -0.25(-7.69%)
Dec 10, 2014 3.300 3.340 3.110 3.250 3,570 -0.05(-1.52%)
Dec 09, 2014 3.250 3.300 3.250 3.300 2,001 -0.10(-2.94%)
Dec 08, 2014 3.170 3.400 3.100 3.400 13,671 +0.23(+7.26%)
Dec 05, 2014 3.770 3.810 3.120 3.170 14,834 -0.33(-9.43%)
Dec 04, 2014 3.600 3.640 3.500 3.500 3,014 +0.05(+1.45%)
Dec 03, 2014 3.400 3.590 3.400 3.450 14,202 +0.05(+1.47%)
Dec 02, 2014 3.400 3.430 3.010 3.400 5,659 +0.00(+0.00%)
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.