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, 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%)
Apr 01, 2021 9.620 9.700 9.610 9.680 96,000 +0.05(+0.52%)
Mar 31, 2021 9.700 9.700 9.620 9.630 20,564 -0.04(-0.41%)
Mar 30, 2021 9.700 9.750 9.620 9.670 98,310 +0.02(+0.21%)
Mar 29, 2021 9.650 9.650 193 +0.00(+0.00%)
Mar 26, 2021 9.650 9.650 9.650 9.650 200 +0.06(+0.58%)
Mar 25, 2021 9.595 9.595 9.595 9.595 271 -0.16(-1.59%)
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.