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 (%)
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%)
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.