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 (%)
Nov 30, 2021 9.840 9.840 9.840 165 +0.01(+0.10%)
Nov 26, 2021 9.830 9.830 9.830 11 -0.04(-0.41%)
Nov 22, 2021 9.870 9.870 9.870 11 +0.05(+0.51%)
Nov 17, 2021 9.820 9.820 9.820 111 -0.05(-0.51%)
Nov 15, 2021 9.870 9.870 9.870 86 +0.02(+0.24%)
Nov 11, 2021 9.846 9.846 9.846 0 +0.03(+0.26%)
Nov 10, 2021 9.810 9.820 9.820 550 +0.00(+0.00%)
Nov 09, 2021 9.820 9.820 9.820 9.820 637 -0.01(-0.10%)
Nov 08, 2021 9.810 9.830 9.810 9.830 1,720 +0.00(+0.00%)
Nov 05, 2021 9.820 9.830 9.820 9.830 4,247 +0.01(+0.10%)
Nov 04, 2021 9.810 9.840 9.810 9.820 5,897 -0.02(-0.20%)
Nov 03, 2021 9.860 9.860 9.810 9.840 560 +0.01(+0.10%)
Nov 02, 2021 9.830 9.830 9.830 9.830 676 -0.03(-0.30%)
Nov 01, 2021 9.824 9.860 9.824 9.860 5,810 +0.05(+0.51%)
Oct 29, 2021 9.790 9.835 9.790 9.810 26,177 -0.04(-0.41%)
Oct 28, 2021 9.810 9.850 9.800 9.850 135,098 +0.00(+0.00%)
Oct 26, 2021 9.850 9.850 9.850 30 +0.01(+0.10%)
Oct 25, 2021 9.820 9.840 9.800 9.840 30,680 +0.03(+0.31%)
Oct 20, 2021 9.810 9.810 9.810 15 +0.00(+0.00%)
Oct 19, 2021 9.790 9.820 9.790 9.810 23,573 +0.01(+0.10%)
Oct 18, 2021 9.800 9.800 9.800 9.800 1,003 -0.03(-0.31%)
Oct 15, 2021 9.820 9.830 9.820 9.830 57,138 +0.01(+0.10%)
Oct 14, 2021 9.850 9.850 9.800 9.820 90,210 +0.01(+0.10%)
Oct 13, 2021 9.810 9.810 9.800 9.810 3,920 -0.01(-0.10%)
Oct 12, 2021 9.780 9.820 9.780 9.820 74,889 +0.04(+0.41%)
Oct 11, 2021 9.800 9.810 9.780 9.780 25,669 -0.03(-0.31%)
Oct 08, 2021 9.810 9.810 9.810 9.810 500 +0.00(+0.00%)
Oct 07, 2021 9.790 9.810 9.790 9.810 155,342 +0.02(+0.20%)
Oct 06, 2021 9.800 9.810 9.790 9.790 51,605 -0.01(-0.10%)
Oct 05, 2021 9.800 9.820 9.795 9.800 46,703 +0.01(+0.10%)
Oct 04, 2021 9.860 9.860 9.790 9.790 2,371 +0.00(+0.00%)
Oct 01, 2021 9.800 9.800 9.790 9.790 1,047 -0.01(-0.10%)
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%)
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.