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 (%)
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%)
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.