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

Adit Edtech Acquisition Corp (NY: ADEX )

5.380 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 29, 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 (%)
Sep 30, 2021 9.730 9.750 9.725 9.740 117,227 +0.03(+0.31%)
Sep 29, 2021 9.710 9.710 9.710 9.710 703 -0.00(-0.04%)
Sep 28, 2021 9.710 9.714 9.710 9.714 15,013 +0.00(+0.04%)
Sep 27, 2021 9.700 9.730 9.700 9.710 2,111 -0.01(-0.10%)
Sep 24, 2021 9.700 9.720 9.690 9.720 3,206 +0.01(+0.10%)
Sep 23, 2021 9.710 9.715 9.680 9.710 26,114 +0.00(+0.00%)
Sep 22, 2021 9.690 9.710 9.690 9.710 5,296 +0.02(+0.21%)
Sep 21, 2021 9.680 9.690 9.680 9.690 679 +0.00(+0.00%)
Sep 20, 2021 9.670 9.690 9.670 9.690 2,109 +0.00(+0.00%)
Sep 17, 2021 9.670 9.720 9.670 9.690 39,680 -0.01(-0.10%)
Sep 16, 2021 9.670 9.710 9.670 9.700 71,445 +0.00(+0.00%)
Sep 15, 2021 9.670 9.710 9.670 9.700 5,538 +0.00(+0.00%)
Sep 14, 2021 9.680 9.700 9.680 9.700 4,609 +0.01(+0.10%)
Sep 13, 2021 9.670 9.690 9.670 9.690 3,507 +0.00(+0.00%)
Sep 10, 2021 9.700 9.710 9.690 9.690 7,299 -0.01(-0.05%)
Sep 09, 2021 9.690 9.695 9.680 9.695 2,923 +0.04(+0.36%)
Sep 07, 2021 9.660 9.660 9.660 3 -0.01(-0.10%)
Sep 03, 2021 9.650 9.670 9.650 9.670 314 +0.00(+0.00%)
Sep 02, 2021 9.650 9.670 9.650 9.670 8,045 +0.02(+0.21%)
Sep 01, 2021 9.670 9.680 9.630 9.650 18,550 +0.00(+0.00%)
Aug 31, 2021 9.650 9.655 9.640 9.650 41,786 +0.00(+0.00%)
Aug 30, 2021 9.630 9.680 9.630 9.650 2,456 -0.01(-0.10%)
Aug 27, 2021 9.640 9.660 9.616 9.660 23,639 +0.01(+0.10%)
Aug 26, 2021 9.630 9.650 9.630 9.650 4,702 +0.01(+0.10%)
Aug 25, 2021 9.630 9.650 9.630 9.640 7,002 +0.00(+0.00%)
Aug 24, 2021 9.650 9.650 9.630 9.640 6,739 +0.03(+0.31%)
Aug 23, 2021 9.610 9.610 9.610 9.610 100 -0.01(-0.10%)
Aug 20, 2021 9.620 9.660 9.620 9.620 2,755 -0.02(-0.21%)
Aug 19, 2021 9.650 9.650 9.640 9.640 16,727 -0.04(-0.41%)
Aug 18, 2021 9.660 9.680 9.660 9.680 2,006 +0.01(+0.10%)
Aug 17, 2021 9.670 9.670 9.670 9.670 519 +0.00(+0.00%)
Aug 16, 2021 9.670 9.700 9.660 9.670 4,527 -0.02(-0.21%)
Aug 13, 2021 9.660 9.700 9.660 9.690 2,204 -0.02(-0.21%)
Aug 12, 2021 9.660 9.710 9.660 9.710 1,632 +0.03(+0.31%)
Aug 10, 2021 9.680 9.680 9.680 30 +0.00(+0.00%)
Aug 06, 2021 9.680 9.680 9.680 1 -0.02(-0.21%)
Aug 05, 2021 9.670 9.710 9.670 9.700 3,443 -0.01(-0.10%)
Aug 04, 2021 9.670 9.710 9.670 9.710 8,924 +0.01(+0.10%)
Aug 03, 2021 9.700 9.700 9.700 9.700 170 -0.02(-0.21%)
Aug 02, 2021 9.720 9.720 9.720 9.720 969 +0.03(+0.31%)
Jul 30, 2021 9.690 9.700 9.680 9.690 13,068 +0.00(+0.00%)
Jul 29, 2021 9.670 9.690 9.670 9.690 3,775 +0.03(+0.31%)
Jul 28, 2021 9.685 9.685 9.660 9.660 1,518 -0.01(-0.10%)
Jul 27, 2021 9.660 9.690 9.660 9.670 14,176 +0.02(+0.21%)
Jul 26, 2021 9.660 9.660 9.650 9.650 2,493 -0.02(-0.21%)
Jul 23, 2021 9.650 9.670 9.650 9.670 740 -0.01(-0.10%)
Jul 22, 2021 9.700 9.700 9.670 9.680 18,533 -0.01(-0.10%)
Jul 21, 2021 9.670 9.690 9.660 9.690 16,689 +0.01(+0.10%)
Jul 20, 2021 9.620 9.680 9.620 9.680 63,265 +0.01(+0.10%)
Jul 19, 2021 9.650 9.670 9.650 9.670 1,161 -0.01(-0.10%)
Jul 16, 2021 9.700 9.700 9.670 9.680 2,785 +0.00(+0.00%)
Jul 15, 2021 9.660 9.680 9.660 9.680 1,536 +0.00(+0.00%)
Jul 14, 2021 9.670 9.690 9.660 9.680 42,144 +0.01(+0.10%)
Jul 13, 2021 9.660 9.670 9.650 9.670 21,296 +0.01(+0.10%)
Jul 12, 2021 9.670 9.670 9.650 9.660 4,960 -0.01(-0.09%)
Jul 09, 2021 9.650 9.670 9.650 9.669 12,639 -0.00(-0.01%)
Jul 08, 2021 9.650 9.670 9.650 9.670 15,399 +0.02(+0.21%)
Jul 07, 2021 9.650 9.650 9.650 9.650 167 -0.02(-0.21%)
Jul 06, 2021 9.680 9.680 9.650 9.670 20,414 -0.01(-0.10%)
Jul 02, 2021 9.660 9.690 9.660 9.680 46,877 +0.00(+0.00%)
Jul 01, 2021 9.660 9.690 9.660 9.680 39,398 -0.01(-0.10%)
Jun 30, 2021 9.660 9.690 9.660 9.690 103,190 +0.01(+0.10%)
Jun 29, 2021 9.660 9.680 9.650 9.680 27,311 +0.01(+0.10%)
Jun 28, 2021 9.670 9.680 9.620 9.670 49,849 -0.02(-0.21%)
Jun 24, 2021 9.690 9.690 9.690 0 +0.00(+0.00%)
Jun 23, 2021 9.670 9.690 9.650 9.690 126,475 +0.03(+0.31%)
Jun 22, 2021 9.650 9.670 9.630 9.660 26,211 -0.01(-0.10%)
Jun 18, 2021 9.670 9.670 9.670 27 -0.02(-0.21%)
Jun 17, 2021 9.690 9.700 9.690 9.690 6,495 +0.00(+0.00%)
Jun 16, 2021 9.690 9.690 9.645 9.690 20,528 +0.02(+0.21%)
Jun 15, 2021 9.670 9.680 9.670 9.670 21,900 +0.00(+0.00%)
Jun 14, 2021 9.690 9.690 9.650 9.670 48,467 -0.03(-0.31%)
Jun 11, 2021 9.670 9.700 9.670 9.700 522 +0.01(+0.12%)
Jun 10, 2021 9.675 9.700 9.660 9.688 16,783 -0.00(-0.02%)
Jun 09, 2021 9.690 9.700 9.650 9.690 28,914 +0.04(+0.41%)
Jun 08, 2021 9.650 9.660 9.650 9.650 4,137 -0.05(-0.52%)
Jun 04, 2021 9.700 9.700 9.700 779 +0.04(+0.41%)
Jun 03, 2021 9.650 9.680 9.650 9.660 7,177 -0.02(-0.21%)
Jun 01, 2021 9.680 9.680 9.680 5 +0.02(+0.21%)
May 28, 2021 9.650 9.670 9.650 9.660 2,602 +0.01(+0.10%)
May 27, 2021 9.680 9.690 9.650 9.650 3,202 -0.02(-0.21%)
May 26, 2021 9.650 9.730 9.650 9.670 5,452 +0.02(+0.21%)
May 25, 2021 9.690 9.700 9.650 9.650 20,229 -0.05(-0.52%)
May 24, 2021 9.720 9.730 9.670 9.700 16,747 -0.02(-0.21%)
May 21, 2021 9.700 9.720 9.700 9.720 43,969 +0.02(+0.21%)
May 20, 2021 9.700 9.700 9.650 9.700 1,304 -0.01(-0.10%)
May 19, 2021 9.710 9.710 9.680 9.710 1,262 +0.00(+0.00%)
May 18, 2021 9.654 9.710 9.654 9.710 10,500 -0.01(-0.10%)
May 17, 2021 9.660 9.720 9.660 9.720 13,859 +0.02(+0.21%)
May 14, 2021 9.700 9.710 9.660 9.700 5,708 +0.01(+0.10%)
May 13, 2021 9.690 9.690 9.660 9.690 5,775 +0.04(+0.41%)
May 12, 2021 9.650 9.700 9.650 9.650 7,368 -0.02(-0.21%)
May 11, 2021 9.660 9.700 9.650 9.670 50,369 -0.04(-0.41%)
May 10, 2021 9.710 9.710 9.680 9.710 7,130 +0.02(+0.21%)
May 07, 2021 9.710 9.710 9.690 9.690 3,703 -0.02(-0.19%)
May 06, 2021 9.690 9.710 9.680 9.708 11,529 +0.02(+0.19%)
May 05, 2021 9.700 9.708 9.680 9.690 194,863 +0.00(+0.00%)
May 04, 2021 9.710 9.720 9.690 9.690 17,226 -0.01(-0.10%)
May 03, 2021 9.730 9.740 9.690 9.700 35,641 -0.01(-0.10%)
Apr 30, 2021 9.710 9.710 9.650 9.710 44,900 +0.00(+0.00%)
Apr 29, 2021 9.720 9.770 9.700 9.710 21,183 -0.01(-0.10%)
Apr 28, 2021 9.720 9.760 9.710 9.720 69,078 +0.02(+0.21%)
Apr 27, 2021 9.720 9.730 9.680 9.700 229,480 +0.00(+0.00%)
Apr 26, 2021 9.730 9.745 9.700 9.700 12,208 -0.05(-0.51%)
Apr 23, 2021 9.700 9.750 9.700 9.750 9,800 +0.05(+0.52%)
Apr 22, 2021 9.730 9.750 9.700 9.700 7,257 -0.07(-0.72%)
Apr 21, 2021 9.740 9.770 9.740 9.770 23,853 +0.03(+0.31%)
Apr 20, 2021 9.800 9.800 9.700 9.740 53,060 -0.05(-0.51%)
Apr 19, 2021 9.840 9.840 9.760 9.790 156,623 -0.05(-0.51%)
Apr 16, 2021 9.830 9.840 9.760 9.840 223,600 +0.01(+0.10%)
Apr 15, 2021 9.760 9.830 9.760 9.830 197,780 +0.00(+0.00%)
Apr 14, 2021 9.750 9.830 9.740 9.830 359,305 +0.07(+0.72%)
Apr 13, 2021 9.760 9.760 9.700 9.760 4,322 -0.01(-0.10%)
Apr 12, 2021 9.730 9.770 9.720 9.770 51,662 +0.05(+0.51%)
Apr 09, 2021 9.700 9.730 9.700 9.720 82,100 +0.02(+0.21%)
Apr 08, 2021 9.700 9.710 9.660 9.700 91,365 +0.00(+0.00%)
Apr 07, 2021 9.740 9.740 9.700 9.700 8,403 -0.01(-0.10%)
Apr 06, 2021 9.680 9.710 9.659 9.710 117,326 +0.01(+0.10%)
Apr 05, 2021 9.740 9.740 9.700 9.700 87,111 -0.03(-0.31%)
Apr 01, 2021 9.660 9.730 9.660 9.730 82,800 +0.10(+1.04%)
Mar 31, 2021 9.680 9.680 9.610 9.630 28,267 +0.00(+0.00%)
Mar 30, 2021 9.650 9.670 9.600 9.630 41,445 -0.03(-0.31%)
Mar 29, 2021 9.680 9.685 9.640 9.660 319,916 +0.01(+0.10%)
Mar 26, 2021 9.570 9.690 9.550 9.650 35,000 +0.08(+0.84%)
Mar 25, 2021 9.560 9.600 9.550 9.570 26,255 -0.04(-0.42%)
Mar 24, 2021 9.675 9.675 9.590 9.610 396,467 -0.03(-0.31%)
Mar 23, 2021 9.660 9.670 9.590 9.640 176,712 -0.04(-0.41%)
Mar 22, 2021 9.650 9.680 9.650 9.680 10,373 +0.00(+0.00%)
Mar 19, 2021 9.660 9.680 9.660 9.680 35,900 +0.00(+0.00%)
Mar 18, 2021 9.700 9.700 9.640 9.680 63,709 -0.02(-0.21%)
Mar 17, 2021 9.720 9.730 9.690 9.700 17,559 -0.01(-0.10%)
Mar 16, 2021 9.720 9.730 9.710 9.710 13,811 +0.01(+0.11%)
Mar 15, 2021 9.760 9.760 9.690 9.700 75,531 -0.02(-0.21%)
Mar 12, 2021 9.700 9.740 9.700 9.720 29,700 -0.02(-0.21%)
Mar 11, 2021 9.700 9.740 9.700 9.740 835,909 +0.01(+0.10%)
Mar 10, 2021 9.760 9.770 9.710 9.730 196,644 -0.01(-0.10%)
Mar 09, 2021 9.800 9.920 9.720 9.740 47,834 +0.02(+0.15%)
Mar 08, 2021 9.820 9.820 9.710 9.725 273,281 -0.04(-0.36%)
Mar 05, 2021 9.740 9.775 9.650 9.760 66,900 +0.07(+0.72%)
Mar 04, 2021 9.820 9.820 9.620 9.690 742,469 -0.07(-0.72%)
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.