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%)
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.