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 (%)
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%)
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%)
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.