Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adara Acquisition Corp Cl A (NY: ADRA )

8.150 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 10, 2023 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 (%)
Mar 31, 2022 9.750 9.900 9.750 9.880 77,952 +0.00(+0.00%)
Mar 30, 2022 9.870 9.880 9.865 9.880 1,045 +0.00(+0.00%)
Mar 29, 2022 9.870 9.880 9.860 9.880 3,691 +0.04(+0.41%)
Mar 28, 2022 9.880 9.880 9.840 9.840 22,063 -0.03(-0.30%)
Mar 25, 2022 9.870 9.870 9.860 9.870 20,162 +0.00(+0.00%)
Mar 24, 2022 9.870 9.870 9.870 9.870 13,312 +0.00(+0.05%)
Mar 22, 2022 9.865 166 -0.00(-0.05%)
Mar 18, 2022 9.870 13 -0.01(-0.10%)
Mar 17, 2022 9.860 9.880 9.840 9.880 105,341 +0.01(+0.10%)
Mar 16, 2022 9.850 9.870 9.855 9.870 16,242 +0.01(+0.10%)
Mar 14, 2022 9.860 0 +0.01(+0.10%)
Mar 11, 2022 9.860 9.880 9.850 9.850 10,138 -0.01(-0.10%)
Mar 10, 2022 9.860 9.860 9.860 9.860 1,320 +0.00(+0.00%)
Mar 09, 2022 9.860 9.860 9.860 9.860 1,944 -0.01(-0.10%)
Mar 08, 2022 9.860 9.870 9.860 9.870 2,469 +0.01(+0.10%)
Mar 07, 2022 9.875 9.875 9.860 9.860 9,113 +0.01(+0.10%)
Mar 04, 2022 9.850 9.860 9.850 9.850 5,739 +0.00(+0.00%)
Mar 03, 2022 9.840 9.850 9.830 9.850 30,307 -0.01(-0.10%)
Mar 01, 2022 9.860 169 +0.03(+0.31%)
Feb 28, 2022 9.820 9.830 9.820 9.830 3,703 +0.01(+0.10%)
Feb 25, 2022 9.800 9.830 9.800 9.820 7,502 +0.01(+0.10%)
Feb 24, 2022 9.810 9.830 9.790 9.810 23,123 -0.02(-0.20%)
Feb 23, 2022 9.820 9.830 9.820 9.830 5,085 +0.02(+0.20%)
Feb 22, 2022 9.810 9.810 9.805 9.810 3,922 +0.01(+0.05%)
Feb 18, 2022 9.805 0 -0.01(-0.05%)
Feb 17, 2022 9.810 9.810 9.810 9.810 455 +0.00(+0.00%)
Feb 16, 2022 9.810 9.810 9.810 9.810 600 +0.00(+0.00%)
Feb 15, 2022 9.810 9.815 9.810 9.810 3,117 +0.01(+0.10%)
Feb 14, 2022 9.800 9.800 9.790 9.800 6,498 -0.02(-0.18%)
Feb 11, 2022 9.810 9.818 9.810 9.818 1,178 +0.01(+0.08%)
Feb 10, 2022 9.800 9.810 9.800 9.810 11,235 +0.00(+0.00%)
Feb 08, 2022 9.810 3 +0.03(+0.31%)
Feb 07, 2022 9.780 9.780 9.780 9.780 1,012 +0.00(+0.00%)
Feb 03, 2022 9.780 15 -0.03(-0.31%)
Feb 02, 2022 9.800 9.810 9.800 9.810 1,407 +0.03(+0.31%)
Jan 31, 2022 9.780 31 +0.01(+0.07%)
Jan 28, 2022 9.760 9.800 9.760 9.774 5,948 +0.01(+0.14%)
Jan 27, 2022 9.730 9.790 9.730 9.760 7,752 -0.02(-0.20%)
Jan 25, 2022 9.780 1 +0.03(+0.31%)
Jan 24, 2022 9.775 9.775 9.750 9.750 4,311 -0.04(-0.41%)
Jan 21, 2022 9.800 9.800 9.760 9.790 12,310 -0.01(-0.10%)
Jan 20, 2022 9.800 9.800 9.800 9.800 4,660 -0.01(-0.10%)
Jan 18, 2022 9.810 21 +0.00(+0.00%)
Jan 14, 2022 9.810 0 +0.03(+0.31%)
Jan 12, 2022 9.780 69 -0.03(-0.31%)
Jan 11, 2022 9.800 9.810 9.750 9.810 216,610 +0.01(+0.10%)
Jan 10, 2022 9.800 9.805 9.790 9.800 9,559 -0.01(-0.10%)
Jan 07, 2022 9.800 9.810 9.790 9.810 4,910 +0.01(+0.10%)
Jan 06, 2022 9.810 9.810 9.800 9.800 13,979 +0.00(+0.00%)
Jan 05, 2022 9.710 9.800 9.710 9.800 5,646 -0.01(-0.10%)
Jan 04, 2022 9.720 9.810 9.720 9.810 31,194 +0.02(+0.20%)
Jan 03, 2022 9.800 9.800 9.790 9.790 549 +0.00(+0.00%)
Dec 31, 2021 9.745 9.790 9.745 9.790 4,523 +0.00(+0.00%)
Dec 30, 2021 9.790 9.790 9.720 9.790 60,430 +0.02(+0.20%)
Dec 29, 2021 9.760 9.770 9.760 9.770 5,028 -0.02(-0.20%)
Dec 23, 2021 9.790 9.790 9.790 95 -0.02(-0.20%)
Dec 22, 2021 9.800 9.810 9.790 9.810 7,849 +0.00(+0.00%)
Dec 21, 2021 9.800 9.810 9.780 9.810 14,228 +0.00(+0.00%)
Dec 20, 2021 9.800 9.810 9.780 9.810 1,110 +0.00(+0.00%)
Dec 17, 2021 9.770 9.810 9.770 9.810 14,567 +0.00(+0.00%)
Dec 16, 2021 9.800 9.810 9.790 9.810 20,771 +0.01(+0.10%)
Dec 15, 2021 9.790 9.800 9.780 9.800 21,550 +0.00(+0.00%)
Dec 14, 2021 9.800 9.810 9.790 9.800 18,277 +0.01(+0.10%)
Dec 13, 2021 9.800 9.810 9.790 9.790 12,823 -0.04(-0.41%)
Dec 10, 2021 9.800 9.830 9.790 9.830 6,361 +0.03(+0.31%)
Dec 09, 2021 9.780 9.810 9.780 9.800 523,078 -0.02(-0.20%)
Dec 08, 2021 9.790 9.820 9.790 9.820 2,115 +0.04(+0.40%)
Dec 06, 2021 9.781 9.781 9.781 2 -0.02(-0.19%)
Dec 03, 2021 9.800 9.800 9.800 9.800 603 -0.00(-0.00%)
Dec 02, 2021 9.800 9.800 9.800 9.800 272 -0.04(-0.41%)
Nov 30, 2021 9.840 9.840 9.840 165 +0.01(+0.10%)
Nov 26, 2021 9.830 9.830 9.830 11 -0.04(-0.41%)
Nov 22, 2021 9.870 9.870 9.870 11 +0.05(+0.51%)
Nov 17, 2021 9.820 9.820 9.820 111 -0.05(-0.51%)
Nov 15, 2021 9.870 9.870 9.870 86 +0.02(+0.24%)
Nov 11, 2021 9.846 9.846 9.846 0 +0.03(+0.26%)
Nov 10, 2021 9.810 9.820 9.820 550 +0.00(+0.00%)
Nov 09, 2021 9.820 9.820 9.820 9.820 637 -0.01(-0.10%)
Nov 08, 2021 9.810 9.830 9.810 9.830 1,720 +0.00(+0.00%)
Nov 05, 2021 9.820 9.830 9.820 9.830 4,247 +0.01(+0.10%)
Nov 04, 2021 9.810 9.840 9.810 9.820 5,897 -0.02(-0.20%)
Nov 03, 2021 9.860 9.860 9.810 9.840 560 +0.01(+0.10%)
Nov 02, 2021 9.830 9.830 9.830 9.830 676 -0.03(-0.30%)
Nov 01, 2021 9.824 9.860 9.824 9.860 5,810 +0.05(+0.51%)
Oct 29, 2021 9.790 9.835 9.790 9.810 26,177 -0.04(-0.41%)
Oct 28, 2021 9.810 9.850 9.800 9.850 135,098 +0.00(+0.00%)
Oct 26, 2021 9.850 9.850 9.850 30 +0.01(+0.10%)
Oct 25, 2021 9.820 9.840 9.800 9.840 30,680 +0.03(+0.31%)
Oct 20, 2021 9.810 9.810 9.810 15 +0.00(+0.00%)
Oct 19, 2021 9.790 9.820 9.790 9.810 23,573 +0.01(+0.10%)
Oct 18, 2021 9.800 9.800 9.800 9.800 1,003 -0.03(-0.31%)
Oct 15, 2021 9.820 9.830 9.820 9.830 57,138 +0.01(+0.10%)
Oct 14, 2021 9.850 9.850 9.800 9.820 90,210 +0.01(+0.10%)
Oct 13, 2021 9.810 9.810 9.800 9.810 3,920 -0.01(-0.10%)
Oct 12, 2021 9.780 9.820 9.780 9.820 74,889 +0.04(+0.41%)
Oct 11, 2021 9.800 9.810 9.780 9.780 25,669 -0.03(-0.31%)
Oct 08, 2021 9.810 9.810 9.810 9.810 500 +0.00(+0.00%)
Oct 07, 2021 9.790 9.810 9.790 9.810 155,342 +0.02(+0.20%)
Oct 06, 2021 9.800 9.810 9.790 9.790 51,605 -0.01(-0.10%)
Oct 05, 2021 9.800 9.820 9.795 9.800 46,703 +0.01(+0.10%)
Oct 04, 2021 9.860 9.860 9.790 9.790 2,371 +0.00(+0.00%)
Oct 01, 2021 9.800 9.800 9.790 9.790 1,047 -0.01(-0.10%)
Sep 30, 2021 9.790 9.800 9.790 9.800 53,894 +0.01(+0.10%)
Sep 29, 2021 9.785 9.790 9.785 9.790 700 +0.00(+0.00%)
Sep 28, 2021 9.790 9.800 9.780 9.790 8,906 +0.01(+0.10%)
Sep 23, 2021 9.780 9.780 9.780 65 +0.01(+0.10%)
Sep 22, 2021 9.750 9.800 9.750 9.770 17,759 +0.00(+0.00%)
Sep 20, 2021 9.770 9.770 9.770 0 -0.02(-0.20%)
Sep 17, 2021 9.750 9.790 9.750 9.790 20,079 +0.01(+0.10%)
Sep 16, 2021 9.760 9.780 9.755 9.780 12,714 +0.02(+0.20%)
Sep 15, 2021 9.740 9.790 9.740 9.760 106,378 +0.00(+0.00%)
Sep 14, 2021 9.750 9.760 9.745 9.760 6,545 +0.01(+0.10%)
Sep 13, 2021 9.735 9.760 9.735 9.750 4,251 +0.04(+0.41%)
Sep 10, 2021 9.710 9.710 9.710 9.710 925 +0.01(+0.10%)
Sep 08, 2021 9.700 9.700 9.700 4 -0.05(-0.51%)
Sep 07, 2021 9.700 9.750 9.670 9.750 17,465 +0.05(+0.52%)
Sep 03, 2021 9.700 9.700 9.700 9.700 4,900 +0.00(+0.00%)
Sep 02, 2021 9.710 9.720 9.680 9.700 8,961 -0.08(-0.81%)
Sep 01, 2021 9.779 9.779 9.779 9.779 153 +0.09(+0.92%)
Aug 27, 2021 9.690 9.690 9.690 0 -0.01(-0.10%)
Aug 26, 2021 9.690 9.720 9.690 9.700 3,117 +0.00(+0.00%)
Aug 25, 2021 9.690 9.700 9.690 9.700 2,292 +0.00(+0.00%)
Aug 24, 2021 9.680 9.700 9.680 9.700 943 +0.03(+0.31%)
Aug 23, 2021 9.710 9.710 9.670 9.670 104,643 -0.10(-1.02%)
Aug 20, 2021 9.670 9.770 9.670 9.770 3,346 +0.06(+0.62%)
Aug 19, 2021 9.710 9.750 9.710 9.710 1,159 -0.02(-0.21%)
Aug 18, 2021 9.710 9.730 9.710 9.730 734 +0.01(+0.09%)
Aug 17, 2021 9.720 9.721 9.720 9.721 301 -0.01(-0.09%)
Aug 16, 2021 9.720 9.730 9.720 9.730 5,330 +0.00(+0.00%)
Aug 13, 2021 9.730 9.750 9.730 9.730 2,014 -0.01(-0.09%)
Aug 12, 2021 9.738 9.739 9.730 9.739 1,519 -0.01(-0.11%)
Aug 11, 2021 9.730 9.750 9.700 9.750 10,331 +0.00(+0.00%)
Aug 10, 2021 9.730 9.750 9.730 9.750 3,463 +0.03(+0.31%)
Aug 09, 2021 9.690 9.720 9.690 9.720 4,466 +0.00(+0.00%)
Aug 06, 2021 9.727 9.727 9.720 9.720 205 -0.01(-0.10%)
Aug 05, 2021 9.710 9.750 9.700 9.730 164,587 +0.01(+0.10%)
Aug 04, 2021 9.720 9.720 9.720 9.720 662 +0.01(+0.10%)
Aug 02, 2021 9.710 9.710 9.710 200 -0.01(-0.10%)
Jul 29, 2021 9.720 9.720 9.720 0 +0.00(+0.00%)
Jul 28, 2021 9.720 9.720 9.720 9.720 527 -0.01(-0.10%)
Jul 27, 2021 9.710 9.730 9.700 9.730 221,255 +0.00(+0.00%)
Jul 26, 2021 9.710 9.730 9.710 9.730 13,418 +0.02(+0.21%)
Jul 23, 2021 9.710 9.710 9.710 9.710 24,421 +0.00(+0.00%)
Jul 20, 2021 9.710 9.710 9.710 5 +0.00(+0.00%)
Jul 19, 2021 9.670 9.710 9.650 9.710 8,811 -0.02(-0.21%)
Jul 16, 2021 9.730 9.740 9.720 9.730 2,739 +0.00(+0.00%)
Jul 15, 2021 9.730 9.730 9.730 9.730 1,987 +0.00(+0.00%)
Jul 14, 2021 9.720 9.730 9.720 9.730 5,557 +0.00(+0.00%)
Jul 13, 2021 9.730 9.730 9.680 9.730 7,111 +0.12(+1.25%)
Jul 12, 2021 9.770 9.770 9.610 9.610 20,166 -0.11(-1.13%)
Jul 09, 2021 9.690 9.730 9.690 9.720 4,109 +0.05(+0.52%)
Jul 08, 2021 9.680 9.680 9.650 9.670 16,152 -0.08(-0.82%)
Jul 07, 2021 9.730 9.750 9.690 9.750 15,913 +0.05(+0.52%)
Jul 06, 2021 9.650 9.700 9.650 9.700 256,409 +0.00(+0.00%)
Jul 02, 2021 9.700 9.700 9.670 9.700 8,205 -0.01(-0.10%)
Jul 01, 2021 9.700 9.710 9.690 9.710 2,086 -0.01(-0.10%)
Jun 28, 2021 9.720 9.720 9.720 101 +0.04(+0.41%)
Jun 25, 2021 9.700 9.700 9.680 9.680 4,550 +0.02(+0.21%)
Jun 24, 2021 9.740 9.740 9.660 9.660 1,393 -0.03(-0.31%)
Jun 23, 2021 9.730 9.730 9.690 9.690 3,526 -0.03(-0.26%)
Jun 22, 2021 9.710 9.720 9.705 9.715 1,963 +0.00(+0.05%)
Jun 21, 2021 9.730 9.730 9.710 9.710 3,266 +0.00(+0.00%)
Jun 18, 2021 9.710 9.710 9.700 9.710 8,603 +0.00(+0.00%)
Jun 17, 2021 9.700 9.715 9.670 9.710 4,151 -0.01(-0.10%)
Jun 16, 2021 9.750 9.760 9.700 9.720 10,237 -0.01(-0.10%)
Jun 15, 2021 9.760 9.770 9.730 9.730 9,328 -0.03(-0.26%)
Jun 14, 2021 9.710 9.780 9.710 9.755 7,087 -0.00(-0.05%)
Jun 11, 2021 9.750 9.770 9.740 9.760 9,136 +0.01(+0.10%)
Jun 10, 2021 9.750 9.754 9.745 9.750 9,107 +0.00(+0.00%)
Jun 09, 2021 9.750 9.750 9.750 9.750 925 +0.02(+0.21%)
Jun 07, 2021 9.730 9.730 9.730 0 +0.01(+0.10%)
Jun 03, 2021 9.720 9.720 9.720 93 +0.02(+0.21%)
Jun 02, 2021 9.700 9.700 9.690 9.700 2,538 +0.02(+0.21%)
Jun 01, 2021 9.700 9.730 9.660 9.680 2,848 -0.06(-0.62%)
May 26, 2021 9.740 9.740 9.740 18 +0.06(+0.62%)
May 25, 2021 9.650 9.680 9.650 9.680 1,830 -0.04(-0.41%)
May 21, 2021 9.720 9.720 9.720 0 +0.02(+0.21%)
May 20, 2021 9.670 9.700 9.670 9.700 9,103 +0.00(+0.00%)
May 19, 2021 9.750 9.750 9.700 9.700 1,018 -0.01(-0.10%)
May 18, 2021 9.650 9.710 9.650 9.710 10,363 +0.01(+0.10%)
May 17, 2021 9.710 9.710 9.680 9.700 5,780 -0.01(-0.10%)
May 14, 2021 9.720 9.720 9.710 9.710 876 -0.02(-0.21%)
May 13, 2021 9.720 9.730 9.720 9.730 1,484 +0.00(+0.00%)
May 12, 2021 9.730 9.750 9.720 9.730 6,176 -0.00(-0.02%)
May 11, 2021 9.732 9.732 9.732 9.732 152 -0.01(-0.08%)
May 10, 2021 9.740 9.745 9.730 9.740 11,818 -0.02(-0.20%)
May 07, 2021 9.740 9.770 9.740 9.760 1,691 +0.00(+0.00%)
May 06, 2021 9.750 9.770 9.750 9.760 6,507 +0.01(+0.10%)
May 05, 2021 9.740 9.760 9.740 9.750 42,732 -0.03(-0.31%)
May 04, 2021 9.760 9.780 9.740 9.780 9,657 -0.01(-0.10%)
May 03, 2021 10.00 10.00 9.780 9.790 4,313 -0.05(-0.51%)
Apr 30, 2021 9.850 9.850 9.830 9.840 2,100 -0.02(-0.20%)
Apr 29, 2021 9.770 9.930 9.750 9.860 120,772 +0.10(+1.02%)
Apr 28, 2021 9.740 9.760 9.740 9.760 11,962 +0.01(+0.10%)
Apr 27, 2021 9.770 9.770 9.730 9.750 5,589 -0.02(-0.20%)
Apr 26, 2021 9.770 9.790 9.750 9.770 104,633 +0.02(+0.21%)
Apr 23, 2021 9.750 9.750 9.750 9.750 3,200 -0.02(-0.20%)
Apr 22, 2021 9.760 9.770 9.760 9.770 20,209 +0.02(+0.21%)
Apr 21, 2021 9.740 9.750 9.730 9.750 43,116 +0.02(+0.21%)
Apr 20, 2021 9.760 9.760 9.730 9.730 144,402 -0.03(-0.31%)
Apr 19, 2021 9.760 9.770 9.750 9.760 76,831 +0.01(+0.10%)
Apr 16, 2021 10.00 10.00 9.750 9.750 46,800 -0.06(-0.61%)
Apr 15, 2021 9.750 9.860 9.740 9.810 298,226 +0.03(+0.31%)
Apr 14, 2021 9.730 9.840 9.730 9.780 101,613 +0.03(+0.31%)
Apr 13, 2021 9.740 9.760 9.730 9.750 263,502 +0.02(+0.21%)
Apr 12, 2021 9.719 9.730 9.719 9.730 13,966 +0.00(+0.00%)
Apr 09, 2021 9.710 9.730 9.708 9.730 24,000 +0.02(+0.21%)
Apr 08, 2021 9.726 9.730 9.709 9.709 3,897 -0.04(-0.42%)
Apr 07, 2021 9.760 9.770 9.680 9.750 19,590 +0.02(+0.21%)
Apr 06, 2021 9.650 9.770 9.650 9.730 2,228 -0.04(-0.41%)
Apr 05, 2021 9.740 9.790 9.740 9.770 41,463 +0.09(+0.93%)
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.