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%)
Dec 01, 2014 3.470 3.470 3.240 3.400 11,655 +0.15(+4.62%)
Nov 28, 2014 3.020 3.250 2.960 3.250 7,660 +0.20(+6.56%)
Nov 26, 2014 3.050 3.050 3.050 0 +0.03(+0.99%)
Nov 25, 2014 3.150 3.150 3.010 3.020 14,798 -0.28(-8.48%)
Nov 24, 2014 3.280 3.450 3.150 3.300 10,439 -0.14(-4.07%)
Nov 21, 2014 3.280 3.490 3.280 3.440 18,027 +0.00(+0.00%)
Nov 20, 2014 3.450 3.490 3.250 3.440 15,927 -0.01(-0.29%)
Nov 19, 2014 3.310 3.450 3.310 3.450 2,340 +0.15(+4.55%)
Nov 18, 2014 3.330 3.350 3.170 3.300 34,985 -0.09(-2.65%)
Nov 17, 2014 3.500 3.500 3.100 3.390 10,004 -0.16(-4.51%)
Nov 14, 2014 3.400 3.600 3.310 3.550 5,655 +0.15(+4.41%)
Nov 13, 2014 3.500 3.500 3.300 3.400 8,853 -0.10(-2.86%)
Nov 12, 2014 3.550 3.550 3.180 3.500 21,484 -0.03(-0.85%)
Nov 11, 2014 3.700 3.710 3.310 3.530 22,730 -0.15(-4.08%)
Nov 10, 2014 3.730 4.000 3.610 3.680 5,669 -0.05(-1.34%)
Nov 07, 2014 3.810 3.950 3.730 3.730 4,897 -0.16(-4.11%)
Nov 06, 2014 3.710 4.050 3.710 3.890 6,820 +0.04(+1.04%)
Nov 05, 2014 3.700 3.950 3.700 3.850 10,924 -0.09(-2.28%)
Nov 04, 2014 3.800 4.030 3.700 3.940 2,376 +0.14(+3.68%)
Nov 03, 2014 3.950 4.030 3.750 3.800 15,406 -0.21(-5.24%)
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%)
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.