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 (%)
Sep 30, 2022 9.960 9.960 9.950 9.950 53,924 +0.01(+0.10%)
Sep 28, 2022 9.940 149 +0.01(+0.10%)
Sep 27, 2022 9.930 9.930 9.930 9.930 225 -0.01(-0.10%)
Sep 26, 2022 9.940 9.940 9.940 9.940 144,583 +0.00(+0.00%)
Sep 22, 2022 9.940 3 +0.00(+0.02%)
Sep 21, 2022 9.930 9.938 9.930 9.938 475 +0.00(+0.04%)
Sep 20, 2022 9.930 9.935 9.930 9.935 50,802 +0.01(+0.05%)
Sep 19, 2022 9.940 9.940 9.930 9.930 7,234 -0.01(-0.10%)
Sep 16, 2022 9.930 9.940 9.930 9.940 944 +0.01(+0.10%)
Sep 14, 2022 9.930 29 +0.01(+0.10%)
Sep 13, 2022 9.920 9.920 9.920 9.920 103 +0.01(+0.10%)
Sep 12, 2022 9.920 9.930 9.910 9.910 69,731 -0.01(-0.10%)
Sep 09, 2022 9.920 9.925 9.910 9.920 63,102 +0.01(+0.10%)
Sep 08, 2022 9.920 9.925 9.910 9.910 139,906 -0.02(-0.20%)
Sep 07, 2022 9.920 9.940 9.920 9.930 61,403 +0.01(+0.10%)
Sep 06, 2022 9.940 9.940 9.920 9.920 37,753 +0.00(+0.00%)
Sep 01, 2022 9.920 4 -0.02(-0.20%)
Aug 31, 2022 9.940 9.940 9.940 9.940 15,782 +0.01(+0.10%)
Aug 30, 2022 9.940 9.945 9.930 9.930 27,105 -0.02(-0.20%)
Aug 29, 2022 9.940 9.950 9.940 9.950 4,751 +0.01(+0.10%)
Aug 26, 2022 9.940 9.940 9.940 9.940 1,167 +0.00(+0.00%)
Aug 25, 2022 9.940 9.945 9.940 9.940 19,746 -0.01(-0.10%)
Aug 24, 2022 9.940 9.950 9.930 9.950 13,555 +0.01(+0.10%)
Aug 23, 2022 9.950 9.950 9.930 9.940 2,782 -0.03(-0.30%)
Aug 22, 2022 9.950 9.970 9.950 9.970 3,359 +0.00(+0.00%)
Aug 19, 2022 9.950 9.970 9.950 9.970 5,093 +0.02(+0.20%)
Aug 17, 2022 9.950 2 +0.00(+0.00%)
Aug 15, 2022 9.950 2 +0.00(+0.00%)
Aug 11, 2022 9.950 3 +0.01(+0.10%)
Aug 09, 2022 9.940 3 +0.00(+0.00%)
Aug 05, 2022 9.940 16 +0.00(+0.00%)
Aug 03, 2022 9.940 2 +0.00(+0.00%)
Aug 02, 2022 9.930 9.940 9.930 9.940 25,498 +0.01(+0.10%)
Aug 01, 2022 9.960 9.960 9.930 9.930 26,569 -0.00(-0.00%)
Jul 29, 2022 9.935 9.935 9.930 9.930 918 +0.00(+0.00%)
Jul 28, 2022 9.930 9.930 9.930 9.930 24,889 +0.01(+0.10%)
Jul 27, 2022 9.920 9.920 9.920 9.920 51,210 +0.00(+0.00%)
Jul 26, 2022 9.930 9.930 9.920 9.920 16,183 +0.00(+0.00%)
Jul 25, 2022 9.925 9.925 9.920 9.920 650 +0.00(+0.00%)
Jul 22, 2022 9.920 9.920 9.910 9.920 3,402 +0.00(+0.00%)
Jul 19, 2022 9.920 33 +0.01(+0.10%)
Jul 18, 2022 9.910 9.910 9.910 9.910 3,366 -0.01(-0.10%)
Jul 15, 2022 9.920 9.920 9.920 9.920 823 +0.01(+0.10%)
Jul 14, 2022 9.911 9.911 9.910 9.910 607 +0.00(+0.00%)
Jul 13, 2022 9.910 9.920 9.910 9.910 10,872 -0.01(-0.10%)
Jul 12, 2022 9.910 9.920 9.910 9.920 30,403 +0.01(+0.10%)
Jul 11, 2022 9.900 9.910 9.890 9.910 9,086 +0.00(+0.00%)
Jul 08, 2022 9.900 9.910 9.890 9.910 55,259 +0.01(+0.10%)
Jul 07, 2022 9.900 9.900 9.900 9.900 852 +0.02(+0.20%)
Jul 06, 2022 9.880 9.900 9.880 9.880 3,695 -0.01(-0.10%)
Jul 05, 2022 9.890 9.895 9.890 9.890 90,473 -0.00(-0.05%)
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.