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%)
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.