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 (%)
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%)
Aug 01, 2014 2.850 3.000 2.850 2.970 12,669 +0.12(+4.21%)
Jul 31, 2014 2.560 2.880 2.550 2.850 44,800 +0.30(+11.76%)
Jul 30, 2014 2.850 2.850 2.550 2.550 5,228 -0.25(-8.93%)
Jul 29, 2014 2.900 2.950 2.550 2.800 26,561 -0.20(-6.67%)
Jul 28, 2014 2.970 3.000 2.300 3.000 47,604 +0.10(+3.45%)
Jul 25, 2014 2.690 3.000 2.600 2.900 28,543 +0.30(+11.54%)
Jul 24, 2014 2.700 2.700 2.400 2.600 18,595 -0.15(-5.45%)
Jul 23, 2014 3.100 3.100 2.600 2.750 15,771 -0.34(-11.00%)
Jul 22, 2014 3.110 3.150 2.900 3.090 7,403 -0.19(-5.79%)
Jul 21, 2014 3.940 3.940 2.850 3.280 13,500 -0.32(-8.89%)
Jul 18, 2014 2.850 3.990 2.850 3.600 8,212 +0.75(+26.32%)
Jul 17, 2014 2.900 2.900 2.650 2.850 3,857 -0.05(-1.72%)
Jul 16, 2014 3.000 3.000 2.650 2.900 5,539 -0.10(-3.33%)
Jul 15, 2014 2.800 3.400 2.800 3.000 6,734 -0.84(-21.87%)
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.