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 (%)
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%)
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.