Adaptive Medias Stock Price History, ADTM Historical Prices

Add to My Stocks
$0 $0 (0%) ADTM stock closing price Jun 15, 2018 (Closing)

We provide 10 years stock price data for free. You can download Adaptive Medias stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Adaptive Medias price to earnings ratio data. The Adaptive Medias stock price history chart shows that the stock price was at a high of $3.5 on Dec 04, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 0 0 0 0 4,013,206 - -
2018-06-14 0 0 0 0 7,350,332 - -
2018-06-13 0 0 0 0 26,146,901 - -
2018-06-12 0 0 0 0 1,783,992 - -
2018-06-11 0 0 0 0 44,278,546 - -
2018-06-08 0 0 0 0 20,171,080 - -
2018-06-07 0 0 0 0 5,504,986 - -
2018-06-06 0 0 0 0 4,973,267 - -
2018-06-05 0 0 0 0 25,814,409 - -
2018-06-04 0 0 0 0 12,584,853 - -
2018-05-29 0 0 0 0 24,920,100 - -
2018-05-25 0 0 0 0 23,289,070 - -
2018-02-05 0 0 0 0 32,876,292 - -
2018-02-02 0 0 0 0 152,616,832 - -
2018-02-01 0 0 0 0 145,363,008 - -
2018-01-31 0 0 0 0 102,326,976 - -
2018-01-30 0 0 0 0 216,388,992 - -
2018-01-29 0 0 0 0 217,316,000 - -
2018-01-25 0 0 0 0 132,331,552 - -
2018-01-24 0 0 0 0 254,778,880 - -
2018-01-23 0 0 0 0 74,247,032 - -
2018-01-22 0 0 0 0 101,749,960 - -
2018-01-19 0 0 0 0 90,826,552 - -
2018-01-18 0 0 0 0 110,052,464 - -
2018-01-17 0 0 0 0 115,919,448 - -
2018-01-16 0 0 0 0 563,925,504 - -
2018-01-15 0 0 0 0 0 - -
2018-01-12 0 0 0 0 465,286,336 - -
2018-01-09 0 0 0 0 545,503,616 - -
2016-07-29 0 0 0 0 6,952,380 - -
2016-07-28 0 0 0 0 5,283,542 - -
2016-07-27 0 0 0 0 607,067 - -
2016-07-26 0 0 0 0 4,897,534 - -
2016-07-25 0 0 0 0 2,136,109 - -
2016-07-22 0 0 0 0 613,118 - -
2016-07-21 0 0 0 0 606,346 - -
2016-07-20 0 0 0 0 2,912,080 - -
2016-07-19 0 0 0 0 4,521,460 - -
2016-07-18 0 0 0 0 4,623,347 - -
2016-07-15 0 0 0 0 8,678,571 - -
2016-07-14 0 0 0 0 17,689,960 - -
2016-07-13 0 0 0 0 9,257,984 - -
2016-07-12 0 0 0 0 5,859,817 - -
2016-07-11 0 0 0 0 14,566,554 - -
2016-07-08 0 0 0 0 1,400,039 - -
2016-07-07 0 0 0 0 2,699,800 - -
2016-07-06 0 0 0 0 1,657,914 - -
2016-07-05 0 0 0 0 1,738,741 - -
2016-07-04 0 0 0 0 0 - -
2016-07-01 0 0 0 0 1,195,000 - -
2016-06-30 0 0 0 0 2,871,340 - -
2016-06-29 0 0 0 0 4,283,795 - -
2016-06-28 0 0 0 0 9,823,806 - -
2016-06-27 0 0 0 0 16,240,961 - -
2016-06-24 0 0 0 0 557,567 - -
2016-06-23 0 0 0 0 885,755 - -
2016-06-22 0 0 0 0 2,858,792 - -
2016-06-21 0 0 0 0 1,341,622 - -
2016-06-20 0 0 0 0 814,993 - -
2016-06-17 0 0 0 0 983,194 - -
2016-06-16 0 0 0 0 1,396,200 - -
2016-06-15 0 0 0 0 1,591,690 - -
2016-06-14 0 0 0 0 6,892,613 - -
2016-06-13 0 0 0 0 13,470,397 - -
2016-06-10 0 0 0 0 25,602,964 - -
2016-06-09 0.01 0.01 0 0 30,063,812 - -
2016-06-08 0 0 0 0 8,960,102 - -
2016-06-07 0 0 0 0 15,789,001 - -
2016-06-06 0.01 0.01 0 0 26,498,376 - -
2016-06-03 0.01 0.01 0.01 0.01 8,145,316 - -
2016-06-02 0.01 0.01 0 0.01 13,500,193 - -
2016-06-01 0.01 0.01 0.01 0.01 12,220,329 - -
2016-05-31 0.02 0.02 0.01 0.01 10,026,541 - -
2016-05-30 0 0 0 0.02 0 - -
2016-05-27 0.01 0.02 0.01 0.02 12,410,227 - -
2016-05-26 0.01 0.01 0.01 0.01 17,458,512 - -
2016-05-25 0.03 0.03 0.01 0.01 10,323,661 - -
2016-05-24 0.09 0.09 0.02 0.03 5,289,758 - -
2016-05-23 0.11 0.11 0.09 0.09 19,043 - -
2016-05-20 0.09 0.1 0.09 0.1 11,950 - -
2016-05-19 0.09 0.12 0.09 0.09 77,200 - -
2016-05-18 0.09 0.12 0.09 0.12 10,239 - -
2016-05-17 0.1 0.1 0.1 0.1 11,500 - -
2016-05-16 0.09 0.1 0.09 0.1 58,588 - -
2016-05-13 0.08 0.09 0.07 0.08 51,927 - -
2016-05-12 0.1 0.1 0.09 0.09 62,571 - -
2016-05-11 0.11 0.11 0.1 0.1 15,900 - -
2016-05-10 0.11 0.11 0.11 0.11 23,418 - -
2016-05-09 0.11 0.11 0.1 0.1 27,333 - -
Get more Data

Adaptive Medias Stock History Chart

View ADTM PE ratio, PS ratio stocks charts and compare with peers.
ADTM Chart
Note: Compare Adaptive Medias stock price history with the index and industry peers.

Adaptive Medias Stock Price History: Past 5 years

Max Stock Price3.5Dec 04,2014
Min Stock Price0Jun 06,2016
Avg Stock Price0.44

Adaptive Medias Historical PE ratio: Past 5 years

Max PE Ratio0Aug 01,2016
Min PE Ratio0Aug 01,2016
Avg PE Ratio-999

Adaptive Medias Historical PS ratio: Past 5 years

Max PS Ratio18.09Apr 14,2015
Min PS Ratio0Aug 01,2016
Avg PS Ratio3.92

ADTM Industry Peers

Company Price Change (%)
Coupon Express (CPXP)00 (0%)
Hipcricket (HIPPQ)00 (0%)
Epoxy (EPXY)00 (0%)
Holographic Storage (HSTG)0.750 (0%)
Accelerize (ACLZ)0.310.02 (6.06%)
Epoxy (EPXY)00 (0%)
Constant Contact (CTCT)32.011.39 (4.54%)

We provide Adaptive Medias share price history along with PE ratio and PS ratio for doing Adaptive Medias fundamental analysis. Adaptive Medias stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. ADTM stock saw an opening price of $0, and a closing price of $0 on Jun 15, 2018. Looking at Adaptive Medias stock history data, the P/S ratio was at a low of 0 on Aug 01, 2016.