Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adara Acquisition Corp Cl A (NQ: ADRA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 29.72 29.72 29.72 4 +0.00(+0.00%)
Jan 30, 2019 29.48 29.72 29.48 29.72 768 +0.39(+1.33%)
Jan 29, 2019 29.33 29.33 29.33 11 -0.00(-0.01%)
Jan 28, 2019 29.33 29.33 29.33 29.33 358 -0.43(-1.46%)
Jan 25, 2019 29.77 29.77 29.77 29.77 205 +0.82(+2.83%)
Jan 24, 2019 28.95 28.95 28.95 50 +0.00(+0.00%)
Jan 23, 2019 28.95 28.95 28.95 64 -0.00(-0.00%)
Jan 22, 2019 29.15 29.15 28.77 28.95 952 -0.38(-1.29%)
Jan 18, 2019 29.33 29.33 29.33 3 +0.00(+0.00%)
Jan 17, 2019 29.33 29.33 29.33 29.33 206 +0.28(+0.96%)
Jan 16, 2019 29.05 29.05 29.05 2 -0.00(-0.00%)
Jan 15, 2019 29.24 29.24 29.05 29.05 540 +0.18(+0.61%)
Jan 14, 2019 28.88 28.88 28.88 28.88 145 -0.12(-0.42%)
Jan 11, 2019 29.00 29.00 29.00 125 +0.00(+0.00%)
Jan 10, 2019 29.00 29.00 29.00 29.00 238 +0.46(+1.61%)
Jan 09, 2019 28.54 28.54 28.54 122 +0.00(+0.00%)
Jan 08, 2019 28.54 28.54 28.54 28.54 261 +0.29(+1.03%)
Jan 07, 2019 28.36 28.40 28.24 28.25 1,733 +0.38(+1.37%)
Jan 04, 2019 27.87 27.87 27.87 27.87 410 +0.78(+2.88%)
Jan 03, 2019 27.24 27.24 26.97 27.09 1,246 -0.43(-1.56%)
Jan 02, 2019 27.40 27.52 27.40 27.52 667 -0.29(-1.03%)
Dec 31, 2018 27.80 27.80 27.80 27.80 205 +0.04(+0.16%)
Dec 28, 2018 27.74 27.76 27.62 27.76 1,949 +0.45(+1.64%)
Dec 27, 2018 27.50 27.50 27.21 27.31 602 +0.04(+0.14%)
Dec 26, 2018 26.73 27.27 26.73 27.27 808 +0.11(+0.39%)
Dec 24, 2018 27.16 27.16 27.16 82 +0.21(+0.77%)
Dec 21, 2018 27.75 27.75 26.96 26.96 1,964 -0.47(-1.71%)
Dec 20, 2018 27.57 27.78 27.43 27.43 2,006 -0.75(-2.66%)
Dec 19, 2018 28.34 28.34 27.86 28.18 7,647 +0.21(+0.76%)
Dec 18, 2018 28.23 28.23 27.96 27.96 2,340 -0.48(-1.70%)
Dec 17, 2018 28.45 28.45 28.45 4 +0.00(+0.00%)
Dec 14, 2018 28.55 28.55 28.45 28.45 620 -0.36(-1.26%)
Dec 13, 2018 28.81 28.81 28.81 28.81 636 -0.13(-0.45%)
Dec 12, 2018 28.94 28.94 28.94 28.94 176 +0.67(+2.36%)
Dec 11, 2018 28.27 28.27 28.27 1 +0.00(+0.00%)
Dec 10, 2018 28.27 28.27 28.27 0 -0.54(-1.89%)
Dec 07, 2018 28.82 28.82 28.82 28.82 206 +0.06(+0.21%)
Dec 06, 2018 28.61 28.76 28.61 28.76 648 -0.26(-0.90%)
Dec 04, 2018 29.65 29.65 29.01 29.02 1,964 -0.13(-0.43%)
Dec 03, 2018 29.14 29.14 29.14 65 +0.00(+0.00%)
Nov 30, 2018 29.14 29.14 29.14 29.14 206 -0.17(-0.59%)
Nov 29, 2018 29.32 29.32 29.32 29.32 268 +0.07(+0.25%)
Nov 28, 2018 29.08 29.25 29.06 29.25 844 +0.77(+2.70%)
Nov 27, 2018 28.48 28.48 28.48 129 +0.00(+0.00%)
Nov 26, 2018 28.48 28.48 28.48 7 +0.00(+0.00%)
Nov 23, 2018 28.48 28.48 28.48 3 +0.00(+0.00%)
Nov 21, 2018 28.48 28.48 28.48 0 +0.14(+0.48%)
Nov 20, 2018 28.09 28.34 28.09 28.34 430 -0.68(-2.33%)
Nov 19, 2018 29.02 29.02 29.02 38 +0.00(+0.00%)
Nov 16, 2018 29.02 29.02 29.02 29.02 413 -0.15(-0.50%)
Nov 15, 2018 28.82 29.16 28.82 29.16 2,401 +0.49(+1.70%)
Nov 14, 2018 28.68 28.68 28.68 28.68 956 +0.02(+0.06%)
Nov 13, 2018 28.66 28.66 28.66 28.66 281 -0.09(-0.30%)
Nov 12, 2018 28.74 28.74 28.75 4 +0.00(+0.00%)
Nov 09, 2018 28.75 28.75 28.75 28.75 206 -0.48(-1.65%)
Nov 08, 2018 29.23 29.23 29.23 111 +0.00(+0.00%)
Nov 07, 2018 29.23 29.23 29.23 29.23 437 +0.17(+0.60%)
Nov 06, 2018 29.06 29.06 29.06 29.06 263 -0.07(-0.23%)
Nov 05, 2018 29.20 29.20 29.12 29.12 1,139 -0.03(-0.10%)
Nov 02, 2018 29.55 29.55 28.95 29.15 1,860 -0.25(-0.85%)
Nov 01, 2018 28.91 29.40 28.46 29.40 1,114 +0.70(+2.42%)
Oct 31, 2018 28.64 28.72 28.60 28.71 1,146 +0.76(+2.73%)
Oct 30, 2018 27.92 27.95 27.90 27.94 915 -0.21(-0.76%)
Oct 29, 2018 28.30 28.37 27.95 28.16 1,807 -0.15(-0.51%)
Oct 26, 2018 28.03 28.44 27.89 28.30 2,481 -0.20(-0.71%)
Oct 25, 2018 28.15 28.51 28.15 28.51 983 +0.24(+0.86%)
Oct 24, 2018 28.64 28.64 28.26 28.26 562 -0.66(-2.27%)
Oct 23, 2018 28.51 29.11 28.47 28.92 1,447 -0.31(-1.08%)
Oct 22, 2018 29.34 29.34 29.12 29.24 1,219 +0.30(+1.05%)
Oct 19, 2018 29.04 29.17 28.83 28.93 723 +0.17(+0.61%)
Oct 18, 2018 29.39 29.39 28.75 28.76 516 -0.75(-2.56%)
Oct 17, 2018 29.64 29.64 29.40 29.51 539 -0.20(-0.68%)
Oct 16, 2018 29.43 29.71 29.43 29.71 844 +0.49(+1.69%)
Oct 15, 2018 29.11 29.25 29.11 29.22 623 -0.04(-0.13%)
Oct 12, 2018 29.31 29.31 29.20 29.26 1,137 +0.29(+1.00%)
Oct 11, 2018 28.94 29.11 28.78 28.97 1,506 -0.24(-0.83%)
Oct 10, 2018 29.62 29.66 29.21 29.21 2,275 -0.74(-2.45%)
Oct 09, 2018 29.94 29.95 29.94 29.95 714 -0.15(-0.48%)
Oct 08, 2018 30.04 30.09 30.04 30.09 525 -0.14(-0.45%)
Oct 05, 2018 30.69 30.69 30.19 30.23 1,447 -0.46(-1.51%)
Oct 04, 2018 30.69 30.69 30.69 30.69 198 -0.42(-1.34%)
Oct 03, 2018 31.11 31.11 31.11 29 +0.00(+0.00%)
Oct 02, 2018 31.12 31.12 31.11 31.11 410 -0.60(-1.89%)
Sep 28, 2018 31.71 31.71 31.71 0 +0.00(+0.01%)
Sep 27, 2018 31.70 31.70 31.70 31.70 184 +0.05(+0.15%)
Sep 26, 2018 31.46 31.66 31.46 31.66 1,722 +0.22(+0.70%)
Sep 25, 2018 31.46 31.46 31.40 31.44 866 +0.09(+0.29%)
Sep 24, 2018 31.19 31.35 31.19 31.35 240 -0.15(-0.47%)
Sep 21, 2018 31.49 31.49 31.50 75 +0.00(+0.01%)
Sep 20, 2018 31.49 31.49 31.49 31.49 3,086 +0.73(+2.36%)
Sep 19, 2018 30.77 30.77 30.77 96 +0.00(+0.00%)
Sep 18, 2018 30.77 30.77 30.77 154 -0.00(-0.00%)
Sep 17, 2018 30.77 30.77 30.77 30.77 193 -0.11(-0.37%)
Sep 14, 2018 31.05 31.10 30.88 30.88 625 -0.04(-0.12%)
Sep 13, 2018 30.79 30.92 30.79 30.92 697 +0.45(+1.48%)
Sep 12, 2018 30.67 30.67 30.47 30.47 1,104 +0.13(+0.43%)
Sep 11, 2018 30.34 30.34 30.34 30.34 1,001 -1.69(-5.28%)
Sep 10, 2018 32.03 32.03 32.03 203 +0.00(+0.00%)
Sep 07, 2018 32.03 32.03 32.03 81 +0.00(+0.00%)
Sep 06, 2018 32.03 32.03 32.03 10 +0.00(+0.00%)
Sep 05, 2018 32.03 32.03 32.03 225 +0.00(+0.00%)
Sep 04, 2018 32.03 32.03 32.03 214 +0.00(+0.00%)
Aug 31, 2018 32.03 32.03 32.03 0 +0.00(+0.00%)
Aug 30, 2018 32.04 32.04 32.03 31 -0.00(-0.01%)
Aug 29, 2018 32.01 32.04 32.01 32.04 681 +0.08(+0.25%)
Aug 28, 2018 31.95 31.97 31.95 31.96 2,816 +0.15(+0.48%)
Aug 27, 2018 31.52 31.80 31.52 31.80 354 +0.64(+2.06%)
Aug 24, 2018 31.16 31.16 31.16 31.16 104 -0.12(-0.37%)
Aug 23, 2018 31.28 31.28 31.28 31.28 521 -0.12(-0.40%)
Aug 22, 2018 31.40 31.40 31.40 61 +0.00(+0.00%)
Aug 21, 2018 31.35 31.40 31.35 31.40 241 +0.45(+1.44%)
Aug 17, 2018 30.95 30.95 30.95 0 +0.07(+0.23%)
Aug 16, 2018 30.97 30.97 30.88 30.88 370 +0.42(+1.39%)
Aug 15, 2018 30.61 30.61 30.38 30.46 876 -0.67(-2.14%)
Aug 14, 2018 31.13 31.13 31.13 31.13 185 -0.04(-0.14%)
Aug 13, 2018 31.32 31.32 31.16 31.17 646 -0.33(-1.05%)
Aug 10, 2018 31.50 31.50 31.50 31.50 938 -0.40(-1.25%)
Aug 09, 2018 31.90 31.90 31.90 31.90 1,042 -0.19(-0.59%)
Aug 08, 2018 32.09 32.09 32.09 20 +0.00(+0.00%)
Aug 07, 2018 32.09 32.09 32.09 32.09 305 +0.21(+0.66%)
Aug 06, 2018 31.88 31.97 31.88 31.88 3,247 -0.17(-0.54%)
Aug 03, 2018 32.05 32.05 32.05 2 +0.00(+0.01%)
Aug 02, 2018 32.05 32.05 32.05 32.05 241 -0.41(-1.28%)
Aug 01, 2018 32.51 33.02 32.46 32.46 1,132 -0.33(-1.00%)
Jul 31, 2018 32.94 32.94 32.66 32.79 1,152 +0.19(+0.59%)
Jul 30, 2018 32.60 32.60 32.60 32.60 838 -0.24(-0.73%)
Jul 27, 2018 33.09 33.15 32.84 32.84 2,153 -0.06(-0.19%)
Jul 26, 2018 32.75 32.90 32.75 32.90 223 -0.16(-0.49%)
Jul 25, 2018 33.06 33.06 33.06 33.06 191 +0.63(+1.95%)
Jul 23, 2018 32.43 32.43 32.43 18 +0.20(+0.61%)
Jul 20, 2018 32.18 32.34 32.18 32.23 3,438 +0.05(+0.17%)
Jul 19, 2018 32.14 32.18 32.14 32.18 1,027 -0.17(-0.52%)
Jul 18, 2018 32.35 32.35 32.35 32.35 236 +0.04(+0.12%)
Jul 17, 2018 32.23 32.46 32.23 32.31 1,417 +0.07(+0.22%)
Jul 12, 2018 32.24 32.24 32.24 2 +0.37(+1.17%)
Jul 11, 2018 31.87 31.87 31.87 31.87 527 -0.60(-1.86%)
Jul 10, 2018 32.47 32.47 32.47 32.47 233 +0.09(+0.26%)
Jul 09, 2018 32.29 32.39 32.29 32.39 979 +0.46(+1.44%)
Jul 06, 2018 31.47 31.99 31.47 31.93 2,588 +0.51(+1.62%)
Jul 05, 2018 31.50 31.51 31.42 31.42 442 -0.06(-0.18%)
Jul 02, 2018 31.48 31.48 31.48 0 -0.69(-2.15%)
Jun 29, 2018 32.15 32.17 32.15 32.17 525 +0.81(+2.60%)
Jun 28, 2018 31.37 31.60 31.35 31.35 3,594 -0.86(-2.66%)
Jun 26, 2018 32.21 32.21 32.21 12 +0.36(+1.13%)
Jun 25, 2018 31.97 31.97 31.84 31.85 15,517 -0.92(-2.81%)
Jun 22, 2018 32.61 32.77 32.61 32.77 459 +0.08(+0.23%)
Jun 21, 2018 32.69 32.69 32.69 32.69 278 -0.16(-0.48%)
Jun 20, 2018 32.85 32.85 32.85 32.85 107 -0.52(-1.55%)
Jun 15, 2018 33.37 33.37 33.37 3 -0.13(-0.40%)
Jun 14, 2018 33.62 33.62 33.50 33.50 1,898 -0.16(-0.48%)
Jun 12, 2018 33.67 33.67 33.67 33 -0.10(-0.31%)
Jun 11, 2018 33.77 33.77 33.77 33.77 635 -0.01(-0.03%)
Jun 07, 2018 33.78 33.78 33.78 102 +0.02(+0.06%)
Jun 06, 2018 33.76 33.76 33.76 33.76 126 +0.21(+0.64%)
Jun 05, 2018 33.44 33.59 33.44 33.55 1,646 +0.09(+0.27%)
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.