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 (%)
May 29, 2015 1.520 1.520 1.400 1.500 26,892 -0.07(-4.46%)
May 28, 2015 1.580 1.590 1.500 1.570 5,577 +0.00(+0.00%)
May 27, 2015 1.570 1.680 1.570 1.570 3,529 +0.00(+0.00%)
May 26, 2015 1.650 1.650 1.570 1.570 4,808 -0.13(-7.65%)
May 22, 2015 1.700 1.700 1.700 0 +0.02(+1.19%)
May 21, 2015 1.600 1.690 1.600 1.680 29,220 +0.04(+2.44%)
May 20, 2015 1.630 1.650 1.500 1.640 10,678 -0.12(-6.82%)
May 19, 2015 1.770 1.770 1.600 1.760 11,123 +0.00(+0.00%)
May 18, 2015 1.950 1.950 1.660 1.760 38,846 -0.19(-9.74%)
May 15, 2015 1.990 1.990 1.950 1.950 377 -0.05(-2.50%)
May 14, 2015 2.120 2.120 1.960 2.000 2,521 +0.01(+0.50%)
May 13, 2015 2.100 2.100 1.990 1.990 900 -0.11(-5.24%)
May 12, 2015 1.700 2.200 1.680 2.100 31,894 +0.42(+25.00%)
May 11, 2015 1.850 1.850 1.600 1.680 25,105 -0.16(-8.70%)
May 08, 2015 1.660 1.840 1.660 1.840 5,878 +0.19(+11.52%)
May 07, 2015 1.850 1.850 1.650 1.650 13,816 -0.20(-10.81%)
May 05, 2015 1.850 1.850 1.850 50 -0.07(-3.65%)
May 04, 2015 1.960 1.970 1.900 1.920 2,481 -0.03(-1.54%)
May 01, 2015 2.220 2.220 1.900 1.950 9,182 -0.22(-10.14%)
Apr 30, 2015 1.830 2.170 1.600 2.170 20,350 +0.27(+14.21%)
Apr 29, 2015 1.900 1.900 1.860 1.900 2,182 +0.00(+0.00%)
Apr 28, 2015 1.910 1.910 1.900 1.900 2,861 -0.12(-5.94%)
Apr 27, 2015 1.970 2.020 1.910 2.020 5,700 +0.05(+2.54%)
Apr 24, 2015 1.980 1.980 1.970 1.970 2,543 +0.00(+0.00%)
Apr 23, 2015 2.020 2.040 1.970 1.970 3,814 -0.08(-3.90%)
Apr 22, 2015 2.040 2.110 2.040 2.050 7,100 +0.02(+0.99%)
Apr 21, 2015 2.000 2.030 2.000 2.030 1,338 +0.04(+2.01%)
Apr 20, 2015 2.000 2.000 1.750 1.990 26,896 -0.28(-12.33%)
Apr 17, 2015 2.160 2.300 1.920 2.270 6,381 -0.03(-1.30%)
Apr 16, 2015 2.300 2.300 2.280 2.300 1,483 -0.10(-4.37%)
Apr 15, 2015 2.440 2.440 2.400 2.405 800 -0.07(-2.63%)
Apr 14, 2015 2.310 2.490 2.310 2.470 11,892 +0.17(+7.39%)
Apr 13, 2015 2.210 2.300 2.210 2.300 7,743 +0.03(+1.32%)
Apr 10, 2015 2.250 2.300 2.150 2.270 9,385 +0.32(+16.41%)
Apr 09, 2015 2.020 2.060 1.900 1.950 2,737 -0.12(-5.80%)
Apr 08, 2015 2.260 2.260 1.850 2.070 12,622 -0.22(-9.61%)
Apr 07, 2015 2.200 2.290 2.200 2.290 5,693 -0.01(-0.43%)
Apr 06, 2015 2.300 2.300 2.060 2.300 10,667 +0.06(+2.68%)
Apr 02, 2015 2.240 2.240 2.240 0 +0.22(+10.89%)
Apr 01, 2015 2.000 2.150 2.000 2.020 12,582 +0.02(+1.00%)
Mar 31, 2015 2.020 2.020 1.820 2.000 45,242 -0.03(-1.48%)
Mar 30, 2015 2.150 2.150 1.870 2.030 16,148 -0.38(-15.77%)
Mar 27, 2015 2.380 2.490 1.860 2.410 7,489 +0.24(+11.06%)
Mar 26, 2015 2.300 2.410 2.120 2.170 12,847 +0.07(+3.33%)
Mar 25, 2015 2.400 2.400 2.100 2.100 397 -0.30(-12.50%)
Mar 24, 2015 2.080 2.430 2.080 2.400 2,634 +0.32(+15.38%)
Mar 23, 2015 2.050 2.080 2.050 2.080 1,022 +0.00(+0.00%)
Mar 20, 2015 2.050 2.080 2.050 2.080 3,665 -0.02(-0.95%)
Mar 19, 2015 2.030 2.100 2.000 2.100 9,283 +0.08(+3.75%)
Mar 18, 2015 2.350 2.445 2.024 2.024 8,100 -0.24(-10.44%)
Mar 17, 2015 2.545 2.600 2.250 2.260 12,665 -0.29(-11.37%)
Mar 16, 2015 2.519 2.550 2.440 2.550 6,951 +0.04(+1.59%)
Mar 13, 2015 2.550 2.600 2.510 2.510 10,600 -0.09(-3.46%)
Mar 12, 2015 2.680 2.690 2.519 2.600 4,195 -0.09(-3.35%)
Mar 11, 2015 2.572 2.700 2.570 2.690 15,323 +0.12(+4.67%)
Mar 10, 2015 2.570 2.570 2.570 2.570 344 -0.13(-4.81%)
Mar 09, 2015 2.880 2.990 2.570 2.700 13,282 -0.20(-6.90%)
Mar 06, 2015 2.800 2.900 2.610 2.900 1,800 -0.09(-3.01%)
Mar 05, 2015 2.800 2.990 2.609 2.990 4,457 +0.20(+7.17%)
Mar 04, 2015 3.100 2.603 2.790 8,318 -0.08(-2.79%)
Mar 03, 2015 2.840 2.870 2.830 2.870 67,208 +0.03(+1.06%)
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.