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 (%)
Feb 28, 2022 9.820 9.830 9.820 9.830 3,703 +0.01(+0.10%)
Feb 25, 2022 9.800 9.830 9.800 9.820 7,502 +0.01(+0.10%)
Feb 24, 2022 9.810 9.830 9.790 9.810 23,123 -0.02(-0.20%)
Feb 23, 2022 9.820 9.830 9.820 9.830 5,085 +0.02(+0.20%)
Feb 22, 2022 9.810 9.810 9.805 9.810 3,922 +0.01(+0.05%)
Feb 18, 2022 9.805 0 -0.01(-0.05%)
Feb 17, 2022 9.810 9.810 9.810 9.810 455 +0.00(+0.00%)
Feb 16, 2022 9.810 9.810 9.810 9.810 600 +0.00(+0.00%)
Feb 15, 2022 9.810 9.815 9.810 9.810 3,117 +0.01(+0.10%)
Feb 14, 2022 9.800 9.800 9.790 9.800 6,498 -0.02(-0.18%)
Feb 11, 2022 9.810 9.818 9.810 9.818 1,178 +0.01(+0.08%)
Feb 10, 2022 9.800 9.810 9.800 9.810 11,235 +0.00(+0.00%)
Feb 08, 2022 9.810 3 +0.03(+0.31%)
Feb 07, 2022 9.780 9.780 9.780 9.780 1,012 +0.00(+0.00%)
Feb 03, 2022 9.780 15 -0.03(-0.31%)
Feb 02, 2022 9.800 9.810 9.800 9.810 1,407 +0.03(+0.31%)
Jan 31, 2022 9.780 31 +0.01(+0.07%)
Jan 28, 2022 9.760 9.800 9.760 9.774 5,948 +0.01(+0.14%)
Jan 27, 2022 9.730 9.790 9.730 9.760 7,752 -0.02(-0.20%)
Jan 25, 2022 9.780 1 +0.03(+0.31%)
Jan 24, 2022 9.775 9.775 9.750 9.750 4,311 -0.04(-0.41%)
Jan 21, 2022 9.800 9.800 9.760 9.790 12,310 -0.01(-0.10%)
Jan 20, 2022 9.800 9.800 9.800 9.800 4,660 -0.01(-0.10%)
Jan 18, 2022 9.810 21 +0.00(+0.00%)
Jan 14, 2022 9.810 0 +0.03(+0.31%)
Jan 12, 2022 9.780 69 -0.03(-0.31%)
Jan 11, 2022 9.800 9.810 9.750 9.810 216,610 +0.01(+0.10%)
Jan 10, 2022 9.800 9.805 9.790 9.800 9,559 -0.01(-0.10%)
Jan 07, 2022 9.800 9.810 9.790 9.810 4,910 +0.01(+0.10%)
Jan 06, 2022 9.810 9.810 9.800 9.800 13,979 +0.00(+0.00%)
Jan 05, 2022 9.710 9.800 9.710 9.800 5,646 -0.01(-0.10%)
Jan 04, 2022 9.720 9.810 9.720 9.810 31,194 +0.02(+0.20%)
Jan 03, 2022 9.800 9.800 9.790 9.790 549 +0.00(+0.00%)
Dec 31, 2021 9.745 9.790 9.745 9.790 4,523 +0.00(+0.00%)
Dec 30, 2021 9.790 9.790 9.720 9.790 60,430 +0.02(+0.20%)
Dec 29, 2021 9.760 9.770 9.760 9.770 5,028 -0.02(-0.20%)
Dec 23, 2021 9.790 9.790 9.790 95 -0.02(-0.20%)
Dec 22, 2021 9.800 9.810 9.790 9.810 7,849 +0.00(+0.00%)
Dec 21, 2021 9.800 9.810 9.780 9.810 14,228 +0.00(+0.00%)
Dec 20, 2021 9.800 9.810 9.780 9.810 1,110 +0.00(+0.00%)
Dec 17, 2021 9.770 9.810 9.770 9.810 14,567 +0.00(+0.00%)
Dec 16, 2021 9.800 9.810 9.790 9.810 20,771 +0.01(+0.10%)
Dec 15, 2021 9.790 9.800 9.780 9.800 21,550 +0.00(+0.00%)
Dec 14, 2021 9.800 9.810 9.790 9.800 18,277 +0.01(+0.10%)
Dec 13, 2021 9.800 9.810 9.790 9.790 12,823 -0.04(-0.41%)
Dec 10, 2021 9.800 9.830 9.790 9.830 6,361 +0.03(+0.31%)
Dec 09, 2021 9.780 9.810 9.780 9.800 523,078 -0.02(-0.20%)
Dec 08, 2021 9.790 9.820 9.790 9.820 2,115 +0.04(+0.40%)
Dec 06, 2021 9.781 9.781 9.781 2 -0.02(-0.19%)
Dec 03, 2021 9.800 9.800 9.800 9.800 603 -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.