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 (%)
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%)
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.