Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

26 Capital Acquisition Corp Cl A (NQ: ADER )

11.08 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 25, 2023 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 (%)
Dec 30, 2022 10.12 10.13 10.12 10.13 101,744 -0.03(-0.25%)
Dec 29, 2022 10.12 10.16 10.11 10.16 150,690 +0.04(+0.40%)
Dec 28, 2022 10.13 10.13 10.11 10.12 140,538 -0.01(-0.10%)
Dec 27, 2022 10.14 10.15 10.13 10.13 5,513 +0.01(+0.10%)
Dec 23, 2022 10.13 10.14 10.12 10.12 31,375 -0.01(-0.10%)
Dec 22, 2022 10.12 10.15 10.11 10.13 6,774 -0.01(-0.10%)
Dec 21, 2022 10.10 10.15 10.10 10.14 399,874 +0.08(+0.80%)
Dec 20, 2022 10.08 10.11 10.01 10.06 7,662 +0.04(+0.40%)
Dec 19, 2022 10.03 10.07 10.01 10.02 2,007 -0.05(-0.50%)
Dec 16, 2022 10.05 10.07 10.05 10.07 909 +0.05(+0.50%)
Dec 15, 2022 10.11 10.13 10.02 10.02 1,841 -0.07(-0.69%)
Dec 14, 2022 10.01 10.16 10.00 10.09 37,555 +0.02(+0.20%)
Dec 13, 2022 10.09 10.17 10.03 10.07 36,734 +0.02(+0.19%)
Dec 12, 2022 9.970 10.05 9.970 10.05 2,847 -0.04(-0.39%)
Dec 09, 2022 10.10 10.10 10.07 10.09 2,943 +0.02(+0.20%)
Dec 08, 2022 10.07 10.07 10.05 10.07 857,396 -0.01(-0.10%)
Dec 07, 2022 10.06 10.08 10.04 10.08 35,474 +0.02(+0.18%)
Dec 06, 2022 10.08 10.08 10.06 10.06 55,875 -0.02(-0.18%)
Dec 05, 2022 10.05 10.08 10.05 10.08 70,890 +0.02(+0.20%)
Dec 02, 2022 10.06 10.07 10.03 10.06 26,208 +0.01(+0.10%)
Dec 01, 2022 10.02 10.06 10.02 10.05 41,083 +0.01(+0.10%)
Nov 30, 2022 10.04 10.04 10.03 10.04 64,682 -0.01(-0.10%)
Nov 29, 2022 10.04 10.05 10.03 10.05 164,116 +0.01(+0.10%)
Nov 28, 2022 10.04 10.05 10.03 10.04 24,986 -0.01(-0.05%)
Nov 25, 2022 10.04 10.04 10.03 10.04 210,667 -0.01(-0.05%)
Nov 23, 2022 10.06 10.06 10.04 10.05 1,606,807 +0.03(+0.30%)
Nov 22, 2022 10.01 10.03 10.01 10.02 403,374 +0.04(+0.40%)
Nov 21, 2022 9.980 9.980 9.980 9.980 23,210 +0.01(+0.10%)
Nov 17, 2022 9.970 8 +0.01(+0.10%)
Nov 16, 2022 9.975 9.975 9.960 9.960 91,454 -0.01(-0.15%)
Nov 15, 2022 9.970 9.990 9.970 9.975 677,760 -0.01(-0.05%)
Nov 14, 2022 9.980 9.980 9.980 9.980 56,723 +0.00(+0.00%)
Nov 11, 2022 9.980 9.985 9.970 9.980 183,760 -0.01(-0.10%)
Nov 10, 2022 9.995 9.995 9.965 9.990 171,667 -0.01(-0.10%)
Nov 09, 2022 9.990 10.00 9.990 10.00 5,211 +0.01(+0.10%)
Nov 08, 2022 9.995 9.995 9.990 9.990 100,404 -0.00(-0.05%)
Nov 07, 2022 10.000 10.00 9.995 9.995 12,651 -0.01(-0.05%)
Nov 04, 2022 9.990 10.00 9.990 10.00 33,217 +0.01(+0.10%)
Nov 02, 2022 9.990 64 +0.02(+0.20%)
Nov 01, 2022 9.990 9.990 9.970 9.970 92,448 -0.01(-0.15%)
Oct 31, 2022 9.990 9.990 9.980 9.985 9,706 -0.01(-0.10%)
Oct 28, 2022 9.990 10.00 9.990 9.995 102,815 -0.01(-0.05%)
Oct 27, 2022 9.990 10.01 9.990 10.00 1,094,249 +0.00(+0.00%)
Oct 26, 2022 10.00 10.01 10.00 10.00 183,373 -0.01(-0.05%)
Oct 25, 2022 10.00 10.01 10.00 10.01 993,229 +0.12(+1.16%)
Oct 24, 2022 9.890 9.900 9.890 9.890 90,692 -0.02(-0.20%)
Oct 21, 2022 9.890 9.910 9.890 9.910 118,025 +0.02(+0.20%)
Oct 20, 2022 9.885 9.900 9.885 9.890 227,842 +0.00(+0.00%)
Oct 19, 2022 9.880 9.890 9.875 9.890 164,110 +0.00(+0.00%)
Oct 18, 2022 9.880 9.890 9.870 9.890 34,341 +0.02(+0.20%)
Oct 17, 2022 9.870 9.870 9.860 9.870 32,893 +0.00(+0.00%)
Oct 14, 2022 9.870 9.880 9.860 9.870 4,053 +0.01(+0.10%)
Oct 13, 2022 9.870 9.880 9.860 9.860 61,619 -0.02(-0.20%)
Oct 10, 2022 9.880 5 +0.02(+0.20%)
Oct 07, 2022 9.860 9.870 9.850 9.860 67,833 +0.00(+0.00%)
Oct 06, 2022 9.870 9.870 9.860 9.860 50,805 +0.00(+0.00%)
Oct 05, 2022 9.860 9.860 9.860 9.860 48,904 +0.00(+0.00%)
Oct 04, 2022 9.860 9.860 9.850 9.860 29,822 +0.00(+0.00%)
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.