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 (%)
Feb 27, 2015 2.550 2.690 2.500 2.680 3,000 +0.18(+7.20%)
Feb 26, 2015 2.550 2.550 2.500 2.500 7,703 -0.12(-4.58%)
Feb 25, 2015 2.720 2.970 2.550 2.620 9,773 -0.10(-3.68%)
Feb 24, 2015 2.470 2.720 2.440 2.720 8,734 +0.22(+8.80%)
Feb 23, 2015 2.740 2.740 2.500 2.500 8,206 -0.22(-8.09%)
Feb 20, 2015 2.240 2.790 2.240 2.720 10,011 +0.48(+21.43%)
Feb 19, 2015 2.010 2.240 2.010 2.240 18,629 +0.24(+12.00%)
Feb 18, 2015 1.930 2.150 1.830 2.000 12,792 +0.10(+5.26%)
Feb 17, 2015 1.800 1.900 1.800 1.900 3,525 -0.02(-1.04%)
Feb 13, 2015 1.920 1.920 1.920 0 +0.16(+9.09%)
Feb 12, 2015 1.780 1.800 1.700 1.760 30,417 +0.01(+0.57%)
Feb 11, 2015 1.720 1.750 1.690 1.750 3,879 -0.04(-2.23%)
Feb 10, 2015 1.780 1.850 1.690 1.790 46,567 +0.14(+8.48%)
Feb 09, 2015 1.770 1.800 1.600 1.650 46,200 -0.12(-6.78%)
Feb 06, 2015 1.680 1.800 1.600 1.770 24,245 +0.12(+7.27%)
Feb 05, 2015 1.840 1.920 1.650 1.650 38,066 -0.15(-8.33%)
Feb 04, 2015 1.860 1.900 1.720 1.800 26,203 +0.00(+0.00%)
Feb 03, 2015 1.860 1.920 1.690 1.800 24,934 -0.05(-2.70%)
Feb 02, 2015 1.690 1.870 1.690 1.850 14,251 +0.16(+9.47%)
Jan 30, 2015 1.790 1.830 1.600 1.690 17,152 -0.06(-3.43%)
Jan 29, 2015 1.910 1.910 1.750 1.750 27,134 -0.08(-4.37%)
Jan 28, 2015 1.870 1.970 1.580 1.830 48,252 +0.02(+1.10%)
Jan 27, 2015 1.490 2.000 1.150 1.810 177,516 +0.31(+20.67%)
Jan 26, 2015 2.690 2.690 1.030 1.500 181,791 -1.30(-46.43%)
Jan 22, 2015 2.800 2.800 2.800 61 +0.14(+5.26%)
Jan 21, 2015 2.610 2.660 2.550 2.660 12,987 +0.02(+0.76%)
Jan 20, 2015 2.750 2.750 2.610 2.640 5,739 -0.04(-1.49%)
Jan 16, 2015 2.680 2.680 2.680 0 +0.08(+3.08%)
Jan 15, 2015 2.560 2.600 2.560 2.600 9,575 +0.00(+0.00%)
Jan 14, 2015 2.550 2.600 2.550 2.600 1,237 -0.08(-2.99%)
Jan 13, 2015 2.680 0 -0.06(-2.19%)
Jan 12, 2015 2.750 2.750 2.740 2.740 850 -0.06(-2.14%)
Jan 09, 2015 2.850 2.850 2.800 2.800 2,326 -0.04(-1.41%)
Jan 08, 2015 3.000 3.000 2.560 2.840 13,176 -0.01(-0.35%)
Jan 07, 2015 3.150 3.150 2.560 2.850 4,934 -0.34(-10.66%)
Jan 06, 2015 2.600 3.190 2.600 3.190 2,282 +0.19(+6.33%)
Jan 05, 2015 3.190 3.190 3.000 3.000 3,559 -0.11(-3.54%)
Jan 02, 2015 3.200 3.200 3.000 3.110 7,934 -0.08(-2.51%)
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.