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%)
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.