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%)
Oct 01, 2014 4.240 4.790 4.210 4.500 110,265 +0.26(+6.13%)
Sep 30, 2014 3.950 4.300 3.670 4.240 92,367 +0.26(+6.53%)
Sep 29, 2014 3.750 4.000 3.750 3.980 61,953 +0.13(+3.38%)
Sep 26, 2014 3.220 3.850 3.210 3.850 122,190 +0.35(+10.00%)
Sep 25, 2014 3.200 3.550 3.100 3.500 19,981 +0.21(+6.38%)
Sep 24, 2014 3.200 3.300 3.050 3.290 23,584 +0.05(+1.54%)
Sep 23, 2014 3.150 3.480 3.150 3.240 23,245 +0.09(+2.86%)
Sep 22, 2014 2.990 3.200 2.990 3.150 50,277 +0.16(+5.35%)
Sep 19, 2014 2.600 3.060 2.600 2.990 95,372 +0.39(+15.00%)
Sep 18, 2014 2.400 2.650 2.300 2.600 16,343 +0.20(+8.33%)
Sep 17, 2014 2.500 2.600 2.300 2.400 17,799 +0.00(+0.00%)
Sep 16, 2014 2.430 2.590 2.400 2.400 3,979 -0.05(-2.04%)
Sep 15, 2014 2.710 2.710 2.320 2.450 23,213 -0.26(-9.59%)
Sep 12, 2014 2.660 2.840 2.550 2.710 33,524 +0.02(+0.74%)
Sep 11, 2014 2.290 2.780 2.290 2.690 73,111 +0.40(+17.47%)
Sep 10, 2014 2.300 2.050 2.290 46,975 +0.21(+10.10%)
Sep 09, 2014 2.070 2.290 2.070 2.080 17,365 -0.12(-5.45%)
Sep 08, 2014 2.150 2.200 2.060 2.200 3,960 -0.03(-1.35%)
Sep 05, 2014 2.200 2.250 2.060 2.230 30,871 -0.01(-0.45%)
Sep 04, 2014 2.200 2.250 2.200 2.240 6,718 +0.00(+0.00%)
Sep 03, 2014 2.140 2.270 2.010 2.240 16,261 +0.10(+4.67%)
Sep 02, 2014 2.200 1.700 2.140 17,514 -0.06(-2.73%)
Aug 29, 2014 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 28, 2014 2.200 2.200 2.180 2.200 4,736 -0.06(-2.65%)
Aug 27, 2014 2.260 2.200 2.260 10,549 +0.06(+2.73%)
Aug 26, 2014 2.010 2.200 2.010 2.200 21,128 -0.07(-3.08%)
Aug 25, 2014 2.450 2.450 2.010 2.270 9,376 -0.17(-6.97%)
Aug 22, 2014 2.400 2.480 1.950 2.440 7,821 -0.01(-0.41%)
Aug 21, 2014 2.450 2.110 2.450 56,602 +0.02(+0.82%)
Aug 20, 2014 2.430 2.450 2.430 2.430 9,647 -0.02(-0.82%)
Aug 19, 2014 2.450 2.450 2.350 2.450 5,522 -0.05(-2.00%)
Aug 18, 2014 2.500 2.550 2.110 2.500 32,124 -0.05(-1.96%)
Aug 15, 2014 2.500 2.550 2.110 2.550 36,198 +0.05(+2.00%)
Aug 14, 2014 2.500 2.630 2.470 2.500 15,569 +0.00(+0.00%)
Aug 13, 2014 2.490 2.530 2.490 2.500 2,670 +0.01(+0.40%)
Aug 12, 2014 2.600 2.600 2.350 2.490 2,998 -0.01(-0.40%)
Aug 11, 2014 2.610 2.610 2.500 2.500 7,820 -0.18(-6.72%)
Aug 08, 2014 2.660 2.770 2.650 2.680 6,820 -0.20(-6.94%)
Aug 07, 2014 2.700 2.880 2.500 2.880 12,633 +0.18(+6.67%)
Aug 06, 2014 2.700 2.900 2.700 2.700 4,513 +0.04(+1.50%)
Aug 05, 2014 2.790 2.790 2.660 2.660 7,200 -0.10(-3.62%)
Aug 04, 2014 2.960 2.960 2.620 2.760 15,528 -0.21(-7.07%)
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.