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, 2020 33.27 33.27 33.06 33.08 1,700 -1.06(-3.10%)
Jan 30, 2020 34.13 34.13 34.13 180 +0.00(+0.00%)
Jan 29, 2020 34.10 34.13 34.10 34.13 225 -0.02(-0.06%)
Jan 28, 2020 33.85 34.16 33.85 34.16 467 +0.50(+1.47%)
Jan 27, 2020 33.55 33.66 33.53 33.66 1,036 -1.16(-3.33%)
Jan 24, 2020 34.82 34.82 34.82 34.82 200 -0.05(-0.13%)
Jan 23, 2020 34.89 34.89 34.62 34.87 857 -0.23(-0.66%)
Jan 22, 2020 35.28 35.28 35.09 35.09 1,001 -0.01(-0.04%)
Jan 21, 2020 35.30 35.30 35.00 35.11 5,267 -0.39(-1.09%)
Jan 17, 2020 34.22 35.49 34.22 35.49 52,500 +0.20(+0.56%)
Jan 16, 2020 35.26 35.30 35.22 35.30 400 +0.01(+0.03%)
Jan 15, 2020 35.48 35.48 35.20 35.28 1,875 -0.29(-0.81%)
Jan 14, 2020 35.48 35.63 35.48 35.57 3,222 -0.19(-0.53%)
Jan 13, 2020 35.51 35.76 35.47 35.76 2,272 +0.52(+1.48%)
Jan 10, 2020 35.24 35.24 35.24 107 +0.00(+0.00%)
Jan 09, 2020 35.17 35.24 35.17 35.24 378 +0.28(+0.81%)
Jan 08, 2020 34.71 35.01 34.71 34.96 35,945 +0.06(+0.17%)
Jan 07, 2020 34.86 34.95 34.86 34.90 1,671 +0.18(+0.51%)
Jan 06, 2020 34.65 34.72 34.59 34.72 2,122 -0.10(-0.28%)
Jan 03, 2020 34.80 34.82 34.80 34.82 500 -0.40(-1.13%)
Jan 02, 2020 35.03 35.22 35.00 35.22 5,486 +0.86(+2.50%)
Dec 31, 2019 34.32 34.43 34.32 34.36 1,400 -0.11(-0.32%)
Dec 30, 2019 34.55 34.55 34.45 34.47 3,934 -0.24(-0.68%)
Dec 27, 2019 34.72 34.89 34.70 34.71 7,000 +0.09(+0.26%)
Dec 26, 2019 34.62 34.62 34.62 123 +0.00(+0.00%)
Dec 24, 2019 34.64 34.64 34.62 34.62 500 -0.12(-0.35%)
Dec 23, 2019 34.76 34.76 34.71 34.73 2,122 +0.11(+0.32%)
Dec 20, 2019 34.71 34.71 34.62 34.62 403 +0.06(+0.18%)
Dec 19, 2019 34.57 34.61 34.56 34.56 2,393 -0.05(-0.14%)
Dec 18, 2019 34.54 34.63 34.54 34.61 611 +0.10(+0.29%)
Dec 17, 2019 34.51 34.51 34.51 34.51 215 +0.12(+0.35%)
Dec 16, 2019 34.50 34.50 34.39 34.39 186 +0.22(+0.65%)
Dec 13, 2019 34.32 34.32 34.17 34.17 302 +0.10(+0.30%)
Dec 12, 2019 34.02 34.07 33.96 34.07 1,587 +0.35(+1.05%)
Dec 11, 2019 33.64 33.71 33.63 33.71 1,127 +0.38(+1.15%)
Dec 10, 2019 33.33 33.33 33.33 31 +0.00(+0.00%)
Dec 09, 2019 33.49 33.49 33.33 33.33 495 -0.11(-0.31%)
Dec 06, 2019 33.48 33.48 33.43 33.43 503 +0.20(+0.60%)
Dec 05, 2019 33.06 33.23 33.06 33.23 571 +0.33(+1.00%)
Dec 04, 2019 33.05 33.05 32.90 32.90 313 +0.27(+0.81%)
Dec 03, 2019 32.40 32.64 32.23 32.64 456 -0.21(-0.64%)
Dec 02, 2019 32.85 32.85 32.85 32.85 137 -0.01(-0.04%)
Nov 29, 2019 32.94 32.99 32.86 32.86 201 -0.36(-1.07%)
Nov 27, 2019 33.14 33.22 33.14 33.22 1,108 +0.36(+1.10%)
Nov 26, 2019 32.86 32.86 32.86 32.86 543 +0.29(+0.88%)
Nov 25, 2019 32.57 32.57 32.57 32.57 163 +0.08(+0.26%)
Nov 22, 2019 32.40 32.50 32.40 32.49 403 -0.18(-0.55%)
Nov 21, 2019 32.67 32.67 32.67 5 +0.00(+0.00%)
Nov 20, 2019 32.67 32.67 32.67 103 +0.00(+0.00%)
Nov 19, 2019 32.73 32.73 32.67 32.67 183 +0.03(+0.08%)
Nov 18, 2019 32.75 32.79 32.64 32.64 426 +0.23(+0.70%)
Nov 15, 2019 32.41 32.41 32.41 145 +0.00(+0.00%)
Nov 14, 2019 32.43 32.43 32.41 32.41 1,414 -0.11(-0.35%)
Nov 13, 2019 32.53 32.53 32.53 32.53 140 -0.32(-0.98%)
Nov 12, 2019 32.75 32.85 32.75 32.85 1,355 +0.12(+0.36%)
Nov 11, 2019 32.75 32.75 32.73 32.73 702 -0.04(-0.12%)
Nov 08, 2019 32.77 32.77 32.77 32.77 201 +0.01(+0.03%)
Nov 07, 2019 32.76 32.76 32.76 32.76 279 +0.32(+1.00%)
Nov 06, 2019 32.44 32.44 32.44 32.44 385 +0.03(+0.10%)
Nov 05, 2019 32.35 32.40 32.35 32.40 271 +0.02(+0.06%)
Nov 04, 2019 32.32 32.38 32.32 32.38 1,123 +0.45(+1.42%)
Nov 01, 2019 32.03 32.03 31.93 31.93 503 +0.39(+1.24%)
Oct 31, 2019 31.54 31.54 31.54 31.54 393 -0.01(-0.04%)
Oct 30, 2019 31.59 31.59 31.51 31.55 435 -0.19(-0.59%)
Oct 29, 2019 31.66 31.74 31.66 31.74 536 +0.06(+0.20%)
Oct 28, 2019 31.65 31.68 31.65 31.68 1,125 +0.62(+2.01%)
Oct 25, 2019 31.05 31.05 31.05 93 +0.00(+0.00%)
Oct 24, 2019 31.05 31.05 31.05 103 +0.00(+0.00%)
Oct 23, 2019 31.10 31.10 31.02 31.05 618 -0.03(-0.10%)
Oct 22, 2019 31.08 31.08 31.08 2 +0.00(+0.00%)
Oct 21, 2019 31.08 31.08 31.08 31.08 418 +0.20(+0.64%)
Oct 18, 2019 30.88 30.88 30.88 30.88 201 -0.30(-0.97%)
Oct 17, 2019 31.19 31.19 31.19 31.19 344 -0.08(-0.27%)
Oct 16, 2019 31.23 31.27 31.23 31.27 415 +0.09(+0.28%)
Oct 15, 2019 31.06 31.18 31.06 31.18 632 +0.05(+0.16%)
Oct 11, 2019 31.14 31.14 31.14 0 +0.94(+3.10%)
Oct 10, 2019 30.20 30.20 30.20 141 +0.00(+0.00%)
Oct 09, 2019 30.21 30.21 30.20 30.20 459 +0.18(+0.59%)
Oct 08, 2019 30.07 30.07 30.02 30.02 2,014 -0.34(-1.14%)
Oct 07, 2019 30.37 30.37 30.37 30.37 189 +0.04(+0.13%)
Oct 04, 2019 30.31 30.33 30.31 30.33 302 -0.10(-0.32%)
Oct 03, 2019 30.43 30.43 30.43 30.43 107 +0.46(+1.52%)
Oct 02, 2019 29.76 29.97 29.76 29.97 267 -0.31(-1.02%)
Oct 01, 2019 30.28 30.29 30.28 30.28 1,107 -0.80(-2.59%)
Sep 30, 2019 31.08 31.08 31.08 90 +0.00(+0.00%)
Sep 27, 2019 31.08 31.08 31.08 31.08 201 +0.14(+0.45%)
Sep 26, 2019 30.94 30.94 30.94 32 +0.00(+0.00%)
Sep 25, 2019 30.83 30.94 30.83 30.94 1,042 +0.26(+0.84%)
Sep 24, 2019 30.69 30.69 30.69 30.69 101 -0.38(-1.22%)
Sep 23, 2019 31.07 31.07 31.06 31.06 828 +0.02(+0.06%)
Sep 20, 2019 31.04 31.04 31.04 31.04 304 -0.07(-0.23%)
Sep 19, 2019 31.12 31.12 31.12 31.12 370 -0.02(-0.06%)
Sep 18, 2019 31.14 31.14 31.14 50 +0.00(+0.00%)
Sep 17, 2019 31.14 31.14 31.14 31.14 773 +0.07(+0.22%)
Sep 16, 2019 31.09 31.09 31.07 31.07 204 -0.03(-0.11%)
Sep 13, 2019 31.10 31.10 31.10 10 +0.00(+0.00%)
Sep 12, 2019 31.10 31.10 31.10 31.10 475 +0.10(+0.33%)
Sep 11, 2019 30.77 31.00 30.77 31.00 509 +0.48(+1.58%)
Sep 10, 2019 30.49 30.52 30.49 30.52 614 +0.06(+0.20%)
Sep 09, 2019 30.45 30.45 30.45 30.45 414 +0.22(+0.74%)
Sep 06, 2019 30.27 30.27 30.23 30.23 609 -0.07(-0.22%)
Sep 05, 2019 30.28 30.30 30.28 30.30 426 +0.35(+1.17%)
Sep 04, 2019 29.94 29.95 29.94 29.95 509 +0.38(+1.28%)
Sep 03, 2019 29.57 29.57 29.57 29.57 199 -0.05(-0.17%)
Aug 30, 2019 29.60 29.62 29.60 29.62 507 +0.10(+0.33%)
Aug 29, 2019 29.51 29.52 29.51 29.52 721 +0.72(+2.50%)
Aug 28, 2019 28.80 28.80 28.80 36 +0.00(+0.00%)
Aug 27, 2019 28.80 28.80 28.80 60 +0.00(+0.00%)
Aug 26, 2019 28.80 28.80 28.80 60 +0.00(+0.00%)
Aug 23, 2019 28.80 28.80 28.80 28.80 812 -0.39(-1.32%)
Aug 22, 2019 29.42 29.42 29.19 29.19 760 -0.50(-1.69%)
Aug 21, 2019 29.69 29.69 29.69 29.69 306 +0.10(+0.33%)
Aug 20, 2019 29.59 29.59 29.59 42 +0.00(+0.00%)
Aug 19, 2019 29.59 29.59 29.59 29.59 279 +0.21(+0.71%)
Aug 16, 2019 29.24 29.38 29.24 29.38 1,320 +0.49(+1.70%)
Aug 15, 2019 28.89 28.89 28.89 28.89 287 +0.32(+1.14%)
Aug 14, 2019 28.53 28.57 28.53 28.57 1,269 -0.77(-2.63%)
Aug 13, 2019 28.90 29.38 28.90 29.34 508 +0.38(+1.30%)
Aug 12, 2019 28.96 28.96 28.96 28.96 232 -0.24(-0.81%)
Aug 09, 2019 29.14 29.20 29.14 29.20 711 +0.34(+1.19%)
Aug 08, 2019 28.85 28.85 28.85 22 +0.00(+0.00%)
Aug 07, 2019 28.85 28.85 28.85 111 +0.00(+0.00%)
Aug 06, 2019 28.85 28.85 28.85 28.85 211 -0.16(-0.54%)
Aug 05, 2019 29.01 29.01 29.01 29.01 372 -0.84(-2.80%)
Aug 02, 2019 29.85 29.85 29.85 192 +0.00(+0.00%)
Aug 01, 2019 30.42 30.62 29.85 29.85 3,509 -0.39(-1.30%)
Jul 31, 2019 30.24 30.24 30.24 30.24 275 -0.16(-0.52%)
Jul 30, 2019 30.53 30.53 30.40 30.40 571 -0.23(-0.76%)
Jul 29, 2019 30.63 30.67 30.63 30.63 3,653 -0.05(-0.17%)
Jul 26, 2019 30.63 30.75 30.63 30.68 812 -0.01(-0.03%)
Jul 25, 2019 30.92 30.92 30.69 30.69 801 -0.32(-1.02%)
Jul 24, 2019 31.16 31.16 31.01 31.01 509 +0.00(+0.00%)
Jul 23, 2019 31.00 31.01 31.00 31.01 495 +0.10(+0.32%)
Jul 22, 2019 30.91 30.91 30.91 114 +0.00(+0.00%)
Jul 19, 2019 31.01 31.01 30.83 30.91 812 +0.24(+0.77%)
Jul 18, 2019 30.72 30.72 30.54 30.67 1,746 -0.09(-0.29%)
Jul 17, 2019 30.74 30.76 30.74 30.76 3,599 -0.02(-0.06%)
Jul 16, 2019 30.80 30.80 30.78 30.78 206 -0.05(-0.17%)
Jul 15, 2019 30.79 30.84 30.79 30.83 1,169 +0.29(+0.95%)
Jul 12, 2019 30.55 30.55 30.53 30.54 3,250 +0.08(+0.26%)
Jul 11, 2019 30.46 30.46 30.43 30.46 525 +0.01(+0.03%)
Jul 10, 2019 30.46 30.46 30.46 30.46 325 -0.22(-0.71%)
Jul 09, 2019 30.67 30.67 30.67 86 +0.00(+0.00%)
Jul 08, 2019 30.67 30.67 30.67 115 +0.00(+0.00%)
Jul 05, 2019 30.67 30.67 30.67 30.67 203 -0.14(-0.45%)
Jul 03, 2019 30.81 30.81 30.81 2 +0.00(+0.00%)
Jul 02, 2019 30.79 30.81 30.79 30.81 371 +0.00(+0.00%)
Jul 01, 2019 30.95 30.95 30.81 30.81 673 +0.46(+1.52%)
Jun 28, 2019 30.35 30.35 30.35 30.35 203 +0.21(+0.69%)
Jun 27, 2019 30.14 30.14 30.14 145 +0.00(+0.00%)
Jun 26, 2019 30.14 30.14 30.14 166 +0.00(+0.00%)
Jun 25, 2019 30.14 30.14 30.14 30 +0.00(+0.00%)
Jun 24, 2019 30.19 30.19 30.14 30.14 6,051 -0.02(-0.07%)
Jun 21, 2019 30.16 30.16 30.16 30.16 204 -0.28(-0.93%)
Jun 20, 2019 30.45 30.45 30.45 30.45 593 +0.55(+1.83%)
Jun 19, 2019 29.90 29.90 29.90 29.90 467 +0.66(+2.26%)
Jun 18, 2019 29.24 29.24 29.24 171 +0.00(+0.00%)
Jun 17, 2019 29.19 29.24 29.19 29.24 552 +0.08(+0.28%)
Jun 14, 2019 29.16 29.16 29.16 29.16 204 -0.27(-0.93%)
Jun 13, 2019 29.39 29.43 29.37 29.43 470 -0.09(-0.29%)
Jun 12, 2019 29.52 29.52 29.52 29.52 217 +0.01(+0.03%)
Jun 10, 2019 29.51 29.51 29.51 0 +0.73(+2.54%)
Jun 07, 2019 28.78 28.78 28.78 94 +0.00(+0.00%)
Jun 06, 2019 28.78 28.78 28.78 166 +0.00(+0.00%)
Jun 05, 2019 28.78 28.78 28.78 28.78 3,109 -0.16(-0.56%)
Jun 04, 2019 28.71 28.94 28.71 28.94 894 +0.42(+1.46%)
Jun 03, 2019 28.64 28.64 28.52 28.52 940 +0.21(+0.72%)
May 31, 2019 28.36 28.41 28.32 28.32 3,070 -0.50(-1.73%)
May 30, 2019 28.81 28.81 28.81 28.81 328 +0.27(+0.96%)
May 29, 2019 28.79 28.79 28.54 28.54 3,894 -0.35(-1.20%)
May 28, 2019 28.97 28.97 28.89 28.89 4,742 +0.05(+0.19%)
May 24, 2019 28.75 28.83 28.75 28.83 921 +0.27(+0.96%)
May 23, 2019 28.64 28.64 28.56 28.56 569 -0.72(-2.47%)
May 22, 2019 29.28 29.28 29.28 101 +0.00(+0.00%)
May 21, 2019 29.28 29.28 29.28 29.28 226 +0.06(+0.20%)
May 20, 2019 29.40 29.40 29.22 29.22 1,336 -0.42(-1.42%)
May 17, 2019 29.64 29.64 29.64 29.64 307 -0.27(-0.91%)
May 16, 2019 29.92 29.92 29.92 29.92 267 +0.51(+1.73%)
May 15, 2019 29.41 29.41 29.41 57 +0.00(+0.00%)
May 13, 2019 29.41 29.41 29.41 0 -0.56(-1.86%)
May 10, 2019 30.18 30.18 29.97 29.97 204 +0.02(+0.07%)
May 09, 2019 30.08 30.08 29.95 29.95 385 -0.67(-2.20%)
May 08, 2019 30.62 30.62 30.62 227 +0.00(+0.00%)
May 07, 2019 30.62 30.62 30.62 30.62 198 -0.29(-0.95%)
May 06, 2019 30.91 30.91 30.91 30.91 241 -0.75(-2.37%)
May 03, 2019 31.60 31.67 31.60 31.67 307 +0.29(+0.91%)
May 02, 2019 31.38 31.38 31.38 31.38 292 -0.17(-0.54%)
May 01, 2019 31.55 31.55 31.55 31.55 246 +0.21(+0.65%)
Apr 30, 2019 31.31 31.34 31.23 31.34 2,571 -0.07(-0.22%)
Apr 29, 2019 31.27 31.41 31.26 31.41 4,244 +0.17(+0.53%)
Apr 26, 2019 31.29 31.31 31.25 31.25 921 +0.21(+0.66%)
Apr 25, 2019 31.04 31.04 31.04 31.04 624 -0.35(-1.12%)
Apr 24, 2019 31.39 31.39 31.39 3 +0.00(+0.00%)
Apr 23, 2019 31.34 31.39 31.34 31.39 386 +0.20(+0.63%)
Apr 22, 2019 31.20 31.20 31.20 31.20 381 -0.38(-1.19%)
Apr 18, 2019 31.30 31.57 31.30 31.57 511 +0.22(+0.70%)
Apr 17, 2019 31.55 31.55 31.35 31.35 402 -0.13(-0.40%)
Apr 16, 2019 31.48 31.48 31.48 31.48 242 +0.06(+0.18%)
Apr 15, 2019 31.43 31.43 31.43 88 +0.00(+0.00%)
Apr 12, 2019 31.38 31.43 31.38 31.43 614 +0.22(+0.71%)
Apr 11, 2019 31.20 31.20 31.20 31.20 532 -0.16(-0.51%)
Apr 10, 2019 31.36 31.36 31.36 32 +0.00(+0.00%)
Apr 09, 2019 31.36 31.36 31.36 7 +0.00(+0.00%)
Apr 08, 2019 31.36 31.36 31.36 68 +0.00(+0.00%)
Apr 05, 2019 31.36 31.36 31.36 31.36 307 +0.11(+0.34%)
Apr 04, 2019 31.26 31.26 31.26 31.26 228 -0.15(-0.49%)
Apr 03, 2019 31.41 31.41 31.41 31.41 117 +0.38(+1.21%)
Apr 02, 2019 31.04 31.04 31.04 31.04 204 -0.21(-0.67%)
Apr 01, 2019 30.89 31.25 30.89 31.25 1,062 +0.78(+2.54%)
Mar 29, 2019 30.47 30.47 30.47 2 +0.00(+0.00%)
Mar 28, 2019 30.47 30.47 30.47 30.47 409 +0.04(+0.13%)
Mar 27, 2019 30.43 30.43 30.43 30.43 388 -0.12(-0.41%)
Mar 26, 2019 30.32 30.56 30.32 30.56 366 +0.52(+1.74%)
Mar 25, 2019 30.04 30.04 30.04 30.04 370 -0.21(-0.68%)
Mar 22, 2019 30.54 30.54 30.24 30.24 409 -0.48(-1.55%)
Mar 21, 2019 30.72 30.72 30.72 30.72 313 -0.13(-0.42%)
Mar 20, 2019 30.85 30.85 30.85 30.85 693 +0.24(+0.80%)
Mar 19, 2019 30.60 30.60 30.60 0 +0.00(+0.00%)
Mar 18, 2019 30.55 30.60 30.55 30.60 620 +0.49(+1.64%)
Mar 15, 2019 30.11 30.11 30.11 96 +0.00(+0.00%)
Mar 13, 2019 30.11 30.11 30.11 0 +0.00(+0.00%)
Mar 12, 2019 30.11 30.11 30.11 49 +0.00(+0.00%)
Mar 11, 2019 30.03 30.42 30.03 30.11 1,477 +0.20(+0.66%)
Mar 08, 2019 29.91 29.91 29.91 63 +0.00(+0.00%)
Mar 07, 2019 30.33 30.33 29.91 29.91 800 -0.54(-1.78%)
Mar 06, 2019 30.45 30.45 30.45 30.45 1,338 -0.06(-0.18%)
Mar 05, 2019 30.51 30.51 30.51 5 +0.00(+0.00%)
Mar 04, 2019 30.56 30.56 30.51 30.51 600 +0.12(+0.38%)
Mar 01, 2019 30.39 30.39 30.39 22 -0.00(-0.01%)
Feb 28, 2019 30.35 30.39 30.35 30.39 422 -0.22(-0.71%)
Feb 27, 2019 30.61 30.61 30.61 30.61 114 -0.03(-0.11%)
Feb 26, 2019 30.57 30.81 30.56 30.64 7,656 +0.68(+2.28%)
Feb 25, 2019 29.96 29.96 29.96 78 +0.00(+0.00%)
Feb 22, 2019 29.97 29.97 29.96 22 -0.00(-0.01%)
Feb 21, 2019 30.35 30.35 29.96 29.97 1,255 +0.04(+0.14%)
Feb 20, 2019 29.92 29.92 29.92 29.92 135 +0.12(+0.39%)
Feb 19, 2019 29.81 29.81 29.81 3 +0.00(+0.00%)
Feb 15, 2019 29.81 29.81 29.81 29.81 1,128 +0.21(+0.72%)
Feb 14, 2019 29.59 29.59 29.59 29.59 180 -0.14(-0.46%)
Feb 13, 2019 29.73 29.73 29.73 29.73 208 +0.00(+0.00%)
Feb 12, 2019 29.73 29.73 29.73 29.73 163 +0.14(+0.46%)
Feb 11, 2019 29.63 29.63 29.52 29.59 916 +0.34(+1.17%)
Feb 08, 2019 29.25 29.25 29.25 70 +0.00(+0.00%)
Feb 07, 2019 29.60 29.60 29.25 29.25 454 -0.69(-2.31%)
Feb 06, 2019 30.10 30.10 29.94 29.94 1,087 +0.18(+0.59%)
Feb 05, 2019 29.77 29.77 29.77 2 -0.00(-0.01%)
Feb 04, 2019 29.77 29.77 29.77 29.77 199 +0.22(+0.76%)
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.