EODData

MEMBERSHIP REGISTER LOG IN

OTCBB, AATV: Adaptive Ad Systems Inc

09 Dec 2025
LAST:

0.1105

CHANGE:
 0.01		OPEN:
0.0902		HIGH:
0.1105		ASK:
0.0000		VOLUME:
5.8K
CHG(%):
4.74		PREV:
0.1055		LOW:
0.0902		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Dec 250.09020.11050.09020.11055.8K
05 Dec 250.10550.10550.09550.105519.2K
04 Dec 250.11890.11890.11890.1189500
03 Dec 250.10510.16800.10510.119441.2K
01 Dec 250.17500.17500.14000.17508.5K
26 Nov 250.09660.14800.09400.1480106.4K
25 Nov 250.08000.08000.08000.08009.8K

PROFILE

Name:Adaptive Ad Systems Inc
About:Adaptive Ad Systems Inc. operates as a digital media and video communications company in the United States. It, together with its subsidiaries, manufactures, develops, and deploys dynamic digital ad insertion (DDAI) and streaming media hardware and proprietary processing software (DDAI) for the cable TV, satellite, and IPTV markets. The company also offers high speed fixed wireless internet services (WISP) to residences and small offices via a network of Hybrid Access Points and Micro POPs. It serves approximately seventy-five designated marketing areas in approximately forty states. The company was formerly known as Adaptive Media, Inc. and changed its name to Adaptive Ad Systems, Inc. in June 2014. Adaptive Ad Systems Inc. was incorporated in 1994 and is based in Vancouver, Washington.
Industry:Advertising Agencies
Address:4400 NE 77th Avenue, Vancouver, WA, United States, 98662
Website:https://www.adaptivemedia.com
CUSIP:00650A100
ISIN:US00650A1007
FIGI:BBG000DQDZ96
LEI:5493008SERII4KYG1876

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:0.1313.9%
MA10:0.113.9%
MA20:0.1012.3%
MA50:0.114.6%
MA100:0.1318.7%
STO9:32.11
STO14:36.08
RSI14:56.07
WPR14:-63.92
MTM14:0.03
ROC14:0.35 
ATR:0.02 
Week High:0.1752.0%
Week Low:0.0922.5%
Month High:0.1858.4%
Month Low:0.07
Volatility:65.68