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%)
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.