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 (%)
Feb 10, 2023 8.150 0 -1.31(-13.82%)
Feb 09, 2023 9.100 9.460 9.031 9.457 4,560 -0.15(-1.54%)
Feb 08, 2023 8.120 9.970 8.120 9.605 77,165 +0.86(+9.82%)
Feb 07, 2023 8.475 8.750 8.360 8.746 16,082 +0.50(+6.02%)
Feb 06, 2023 9.080 9.080 7.760 8.250 57,200 -0.93(-10.13%)
Feb 03, 2023 10.09 10.17 9.165 9.180 17,084 -1.02(-10.00%)
Feb 02, 2023 10.50 10.50 10.20 10.20 947 -0.29(-2.76%)
Feb 01, 2023 10.51 10.55 10.30 10.49 27,780 +0.01(+0.10%)
Jan 31, 2023 10.06 10.50 10.06 10.48 55,521 +0.18(+1.75%)
Jan 30, 2023 10.36 10.55 10.30 10.30 7,515 -0.07(-0.72%)
Jan 27, 2023 10.15 11.00 10.15 10.38 10,956 -0.04(-0.34%)
Jan 26, 2023 11.89 12.24 9.700 10.41 101,631 -0.01(-0.10%)
Jan 25, 2023 10.12 10.87 10.11 10.42 40,762 +0.29(+2.86%)
Jan 24, 2023 10.25 10.34 10.10 10.13 4,262 -0.08(-0.78%)
Jan 23, 2023 10.32 10.32 10.10 10.21 2,276 +0.13(+1.29%)
Jan 20, 2023 10.04 10.60 9.870 10.08 52,195 -0.11(-1.08%)
Jan 19, 2023 9.590 10.70 9.560 10.19 41,172 -0.24(-2.30%)
Jan 18, 2023 10.60 11.00 10.11 10.43 48,802 -0.07(-0.67%)
Jan 17, 2023 10.09 11.07 10.09 10.50 15,798 +0.53(+5.26%)
Jan 13, 2023 9.800 10.30 9.680 9.975 11,628 +0.07(+0.76%)
Jan 12, 2023 9.730 9.980 9.500 9.900 23,345 -0.34(-3.32%)
Jan 11, 2023 10.22 10.72 10.20 10.24 614,826 +0.02(+0.20%)
Jan 10, 2023 10.22 10.26 10.17 10.22 49,988 +0.01(+0.10%)
Jan 09, 2023 10.19 10.22 10.18 10.21 42,070 +0.00(+0.00%)
Jan 06, 2023 10.22 10.22 10.18 10.21 8,097 -0.01(-0.10%)
Jan 05, 2023 10.20 10.60 10.19 10.22 64,216 +0.01(+0.10%)
Jan 04, 2023 10.18 10.22 10.18 10.21 17,756 +0.03(+0.29%)
Jan 03, 2023 10.18 10.18 10.14 10.18 10,188 +0.00(+0.00%)
Dec 30, 2022 10.18 10.18 10.18 10.18 1,843 +0.00(+0.00%)
Dec 29, 2022 10.16 10.18 10.16 10.18 1,539 +0.03(+0.30%)
Dec 28, 2022 10.13 10.15 10.13 10.15 15,256 +0.01(+0.13%)
Dec 27, 2022 10.13 10.14 10.12 10.14 4,081 -0.00(-0.03%)
Dec 23, 2022 10.15 10.15 10.13 10.14 26,780 +0.00(+0.00%)
Dec 21, 2022 10.14 1 +0.00(+0.00%)
Dec 20, 2022 10.15 10.15 10.14 10.14 1,221 -0.01(-0.10%)
Dec 19, 2022 10.13 10.15 10.13 10.15 1,870 +0.01(+0.10%)
Dec 16, 2022 10.12 10.14 10.12 10.14 409,720 +0.02(+0.20%)
Dec 15, 2022 10.11 10.13 10.10 10.12 20,903 +0.00(+0.00%)
Dec 14, 2022 10.12 10.13 10.10 10.12 234,389 +0.00(+0.00%)
Dec 13, 2022 10.10 10.12 10.10 10.12 35,377 +0.06(+0.60%)
Dec 12, 2022 10.06 10.12 10.06 10.06 9,810 +0.00(+0.00%)
Dec 09, 2022 10.06 10.06 10.06 10.06 2,148 +0.00(+0.00%)
Dec 08, 2022 10.06 10.06 10.06 10.06 3,018 -0.06(-0.59%)
Dec 07, 2022 10.12 10.12 10.12 10.12 706 +0.06(+0.65%)
Dec 06, 2022 10.05 10.06 10.05 10.06 873 -0.02(-0.25%)
Dec 05, 2022 10.08 10.08 10.08 10.08 1,245 -0.00(-0.05%)
Dec 02, 2022 10.09 10.09 10.08 10.08 506 +0.00(+0.05%)
Dec 01, 2022 10.07 10.08 10.06 10.08 6,270 +0.03(+0.30%)
Nov 30, 2022 10.05 10.05 10.05 10.05 5,102 +0.00(+0.00%)
Nov 29, 2022 10.05 10.06 10.05 10.05 9,743 +0.00(+0.00%)
Nov 28, 2022 10.04 10.05 10.04 10.05 10,136 +0.01(+0.10%)
Nov 23, 2022 10.04 1 +0.00(+0.00%)
Nov 22, 2022 10.05 10.05 10.04 10.04 8,074 +0.02(+0.20%)
Nov 21, 2022 10.03 10.03 10.02 10.02 10,250 -0.01(-0.10%)
Nov 18, 2022 10.04 10.04 10.03 10.03 14,736 -0.01(-0.10%)
Nov 17, 2022 10.03 10.04 10.03 10.04 107,987 +0.00(+0.00%)
Nov 16, 2022 10.04 10.04 10.04 10.04 9,435 +0.00(+0.00%)
Nov 15, 2022 10.04 10.04 10.04 10.04 11,378 +0.03(+0.30%)
Nov 14, 2022 10.02 10.03 10.01 10.01 16,653 -0.01(-0.10%)
Nov 11, 2022 10.03 10.04 10.02 10.02 16,272 -0.01(-0.10%)
Nov 10, 2022 10.03 10.03 10.03 10.03 240 +0.00(+0.00%)
Nov 09, 2022 10.03 10.03 10.03 10.03 1,026 +0.01(+0.10%)
Nov 08, 2022 10.02 10.02 10.02 10.02 150 -0.01(-0.10%)
Nov 07, 2022 10.03 10.03 10.03 10.03 2,050 +0.02(+0.20%)
Nov 04, 2022 10.01 10.01 10.01 10.01 206 -0.02(-0.20%)
Nov 03, 2022 10.02 10.03 10.02 10.03 13,118 +0.03(+0.30%)
Nov 02, 2022 10.00 10.01 10.00 10.00 12,859 +0.00(+0.00%)
Oct 31, 2022 10.00 0 +0.00(+0.00%)
Oct 28, 2022 10.01 10.01 10.00 10.00 5,772 +0.00(+0.00%)
Oct 27, 2022 10.01 10.01 10.00 10.00 8,862 +0.00(+0.00%)
Oct 26, 2022 10.03 10.03 10.00 10.00 22,158 -0.01(-0.10%)
Oct 25, 2022 10.01 10.01 10.01 10.01 399 +0.01(+0.10%)
Oct 21, 2022 10.00 80 +0.00(+0.00%)
Oct 20, 2022 9.990 10.01 9.985 10.00 161,076 +0.02(+0.20%)
Oct 19, 2022 9.980 9.980 9.970 9.980 106,086 +0.01(+0.10%)
Oct 17, 2022 9.970 238 -0.01(-0.10%)
Oct 14, 2022 9.980 9.980 9.970 9.980 1,238 +0.00(+0.00%)
Oct 13, 2022 9.980 9.980 9.980 9.980 10,042 +0.02(+0.20%)
Oct 12, 2022 9.960 9.960 9.960 9.960 1,965 +0.00(+0.00%)
Oct 11, 2022 9.960 9.960 9.960 9.960 905 +0.00(+0.00%)
Oct 10, 2022 9.960 9.960 9.960 9.960 70,002 +0.01(+0.10%)
Oct 07, 2022 9.980 9.980 9.950 9.950 3,921 +0.00(+0.00%)
Oct 06, 2022 9.950 9.965 9.950 9.950 72,088 +0.00(+0.00%)
Oct 05, 2022 9.950 9.950 9.950 9.950 1,548 +0.00(+0.00%)
Oct 03, 2022 9.950 45 +0.00(+0.00%)
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.