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, 2022 9.935 9.935 9.930 9.930 918 +0.00(+0.00%)
Jul 28, 2022 9.930 9.930 9.930 9.930 24,889 +0.01(+0.10%)
Jul 27, 2022 9.920 9.920 9.920 9.920 51,210 +0.00(+0.00%)
Jul 26, 2022 9.930 9.930 9.920 9.920 16,183 +0.00(+0.00%)
Jul 25, 2022 9.925 9.925 9.920 9.920 650 +0.00(+0.00%)
Jul 22, 2022 9.920 9.920 9.910 9.920 3,402 +0.00(+0.00%)
Jul 19, 2022 9.920 33 +0.01(+0.10%)
Jul 18, 2022 9.910 9.910 9.910 9.910 3,366 -0.01(-0.10%)
Jul 15, 2022 9.920 9.920 9.920 9.920 823 +0.01(+0.10%)
Jul 14, 2022 9.911 9.911 9.910 9.910 607 +0.00(+0.00%)
Jul 13, 2022 9.910 9.920 9.910 9.910 10,872 -0.01(-0.10%)
Jul 12, 2022 9.910 9.920 9.910 9.920 30,403 +0.01(+0.10%)
Jul 11, 2022 9.900 9.910 9.890 9.910 9,086 +0.00(+0.00%)
Jul 08, 2022 9.900 9.910 9.890 9.910 55,259 +0.01(+0.10%)
Jul 07, 2022 9.900 9.900 9.900 9.900 852 +0.02(+0.20%)
Jul 06, 2022 9.880 9.900 9.880 9.880 3,695 -0.01(-0.10%)
Jul 05, 2022 9.890 9.895 9.890 9.890 90,473 -0.00(-0.05%)
Jul 01, 2022 9.880 9.895 9.880 9.895 26,091 +0.00(+0.05%)
Jun 30, 2022 9.880 9.890 9.880 9.890 387,365 +0.01(+0.10%)
Jun 29, 2022 9.900 9.900 9.880 9.880 10,312 -0.02(-0.20%)
Jun 28, 2022 9.930 9.930 9.880 9.900 128,649 +0.02(+0.20%)
Jun 27, 2022 9.920 9.920 9.880 9.880 39,184 -0.01(-0.10%)
Jun 24, 2022 9.900 9.920 9.890 9.890 53,638 -0.01(-0.10%)
Jun 23, 2022 9.890 9.910 9.880 9.900 414,205 +0.02(+0.20%)
Jun 21, 2022 9.880 0 +0.01(+0.10%)
Jun 17, 2022 9.860 9.870 9.860 9.870 13,619 +0.00(+0.00%)
Jun 16, 2022 9.870 9.870 9.870 9.870 3,620 +0.00(+0.00%)
Jun 14, 2022 9.870 120 -0.01(-0.10%)
Jun 13, 2022 9.900 9.895 9.880 9.880 14,875 -0.01(-0.10%)
Jun 09, 2022 9.890 5 +0.01(+0.10%)
Jun 03, 2022 9.880 63 +0.01(+0.10%)
Jun 02, 2022 9.880 9.880 9.870 9.870 166,904 -0.05(-0.50%)
Jun 01, 2022 9.930 9.930 9.880 9.920 5,472 -0.01(-0.10%)
May 31, 2022 9.885 9.930 9.885 9.930 74,775 +0.05(+0.51%)
May 26, 2022 9.880 1 +0.02(+0.20%)
May 25, 2022 9.850 9.860 9.850 9.860 455 +0.01(+0.10%)
May 24, 2022 9.850 9.875 9.850 9.850 10,652 +0.00(+0.00%)
May 20, 2022 9.850 0 +0.03(+0.31%)
May 19, 2022 9.820 9.880 9.820 9.820 9,201 -0.04(-0.41%)
May 18, 2022 9.850 9.870 9.850 9.860 28,867 +0.01(+0.10%)
May 17, 2022 9.858 9.858 9.850 9.850 1,400 +0.00(+0.00%)
May 16, 2022 9.939 9.939 9.850 9.850 8,427 +0.00(+0.00%)
May 13, 2022 9.850 9.850 9.850 9.850 138 +0.01(+0.10%)
May 12, 2022 9.850 9.850 9.840 9.840 1,349 +0.04(+0.41%)
May 11, 2022 9.870 9.870 9.800 9.800 30,095 -0.08(-0.81%)
May 09, 2022 9.880 10 -0.04(-0.40%)
May 06, 2022 9.895 9.920 9.895 9.920 26,131 +0.02(+0.20%)
May 05, 2022 9.900 9.900 9.895 9.900 963 +0.00(+0.00%)
May 04, 2022 9.890 9.910 9.890 9.900 14,868 +0.01(+0.10%)
May 03, 2022 9.890 9.900 9.890 9.890 34,870 +0.00(+0.00%)
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.