AcuityAds Inc. (ATY)
NASDAQ: ATY
· Real-Time Price · USD
1.60
0.02 (1.27%)
At close: Apr 14, 2023, 9:59 PM
ATY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2023 | 1.76 | 1.80 | 1.73 | 1.76 | 1.76 | -0.56% | 81,078 |
| May 22, 2023 | 1.78 | 1.80 | 1.69 | 1.77 | 1.77 | 1.72% | 42,777 |
| May 19, 2023 | 1.75 | 1.79 | 1.71 | 1.74 | 1.74 | -3.33% | 27,730 |
| May 18, 2023 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 5.26% | 43,869 |
| May 17, 2023 | 1.63 | 1.80 | 1.63 | 1.71 | 1.71 | 6.21% | 105,615 |
| May 16, 2023 | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | 4.55% | 41,424 |
| May 15, 2023 | 1.44 | 1.57 | 1.44 | 1.54 | 1.54 | 6.21% | 66,548 |
| May 12, 2023 | 1.42 | 1.50 | 1.40 | 1.45 | 1.45 | 5.07% | 79,709 |
| May 11, 2023 | 1.50 | 1.57 | 1.38 | 1.38 | 1.38 | -6.76% | 208,583 |
| May 10, 2023 | 1.40 | 1.49 | 1.39 | 1.48 | 1.48 | 7.25% | 68,654 |
| May 9, 2023 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 50,840 |
| May 8, 2023 | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | 34,744 |
| May 5, 2023 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 51,792 |
| May 4, 2023 | 1.40 | 1.46 | 1.40 | 1.40 | 1.40 | -1.41% | 12,042 |
| May 3, 2023 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | 0.00% | 42,606 |
| May 2, 2023 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 38,968 |
| May 1, 2023 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 22,369 |
| Apr 28, 2023 | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | -3.29% | 16,708 |
| Apr 27, 2023 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 18,076 |
| Apr 26, 2023 | 1.47 | 1.50 | 1.43 | 1.48 | 1.48 | 0.68% | 54,446 |