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 (%)
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%)
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.