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 (%)
Jun 30, 2022 9.840 0 +0.01(+0.10%)
Jun 28, 2022 9.830 12 -0.00(-0.00%)
Jun 27, 2022 9.830 9.830 9.830 9.830 452 +0.01(+0.10%)
Jun 24, 2022 9.810 9.820 9.800 9.820 137,128 +0.01(+0.10%)
Jun 23, 2022 9.820 9.825 9.800 9.810 103,100 -0.01(-0.10%)
Jun 22, 2022 9.820 9.825 9.820 9.820 8,999 -0.00(-0.00%)
Jun 21, 2022 9.840 9.840 9.820 9.820 1,314 +0.00(+0.00%)
Jun 17, 2022 9.830 9.830 9.820 9.820 14,537 -0.00(-0.01%)
Jun 16, 2022 9.820 9.820 9.820 9.820 990 -0.00(-0.02%)
Jun 15, 2022 9.820 9.822 9.820 9.822 2,176 +0.00(+0.02%)
Jun 14, 2022 9.840 9.840 9.820 9.820 65,976 -0.03(-0.25%)
Jun 13, 2022 9.830 9.845 9.830 9.845 2,978 +0.00(+0.00%)
Jun 10, 2022 9.841 9.845 9.840 9.845 2,371 +0.02(+0.20%)
Jun 09, 2022 9.840 9.850 9.820 9.825 548,523 -0.01(-0.05%)
Jun 07, 2022 9.830 154 -0.02(-0.20%)
Jun 06, 2022 9.830 9.850 9.830 9.850 4,844 +0.01(+0.10%)
Jun 03, 2022 9.810 9.840 9.810 9.840 25,175 +0.04(+0.41%)
Jun 02, 2022 9.830 9.850 9.800 9.800 1,102,209 -0.03(-0.31%)
Jun 01, 2022 9.850 9.870 9.830 9.830 40,480 -0.04(-0.35%)
May 31, 2022 9.850 9.880 9.850 9.865 90,457 +0.01(+0.05%)
May 27, 2022 9.860 9.860 9.860 9.860 102 +0.03(+0.31%)
May 26, 2022 9.840 9.840 9.825 9.830 125,593 -0.01(-0.10%)
May 25, 2022 9.840 9.840 9.840 9.840 21,519 +0.01(+0.10%)
May 24, 2022 9.830 9.840 9.830 9.830 18,133 +0.00(+0.00%)
May 23, 2022 9.830 9.835 9.830 9.830 19,124 +0.00(+0.00%)
May 20, 2022 9.840 9.840 9.830 9.830 10,188 -0.01(-0.10%)
May 19, 2022 9.840 9.840 9.820 9.840 11,142 +0.00(+0.00%)
May 18, 2022 9.840 9.870 9.830 9.840 25,540 +0.00(+0.00%)
May 17, 2022 9.840 9.850 9.830 9.840 30,450 +0.00(+0.00%)
May 16, 2022 9.840 9.850 9.840 9.840 1,637 -0.04(-0.40%)
May 13, 2022 9.850 9.880 9.840 9.880 2,016 +0.04(+0.41%)
May 12, 2022 9.840 9.884 9.840 9.840 63,579 +0.00(+0.00%)
May 11, 2022 9.870 9.870 9.840 9.840 33,706 -0.03(-0.30%)
May 10, 2022 9.850 9.880 9.840 9.870 99,858 +0.00(+0.00%)
May 09, 2022 9.880 9.890 9.840 9.870 26,243 -0.03(-0.30%)
May 06, 2022 9.880 9.900 9.880 9.900 2,110 +0.01(+0.10%)
May 05, 2022 9.890 9.890 9.890 9.890 1,269 +0.01(+0.10%)
May 04, 2022 9.880 9.890 9.880 9.880 1,990 -0.00(-0.02%)
May 03, 2022 9.880 9.885 9.880 9.882 58,906 -0.01(-0.08%)
May 02, 2022 9.880 9.890 9.880 9.890 766 +0.02(+0.20%)
Apr 29, 2022 9.880 9.900 9.870 9.870 75,392 -0.02(-0.20%)
Apr 28, 2022 9.910 9.910 9.880 9.890 134,857 +0.00(+0.00%)
Apr 27, 2022 9.880 9.890 9.870 9.890 686,105 +0.00(+0.00%)
Apr 26, 2022 9.890 9.900 9.885 9.890 81,430 -0.01(-0.10%)
Apr 25, 2022 9.890 9.900 9.885 9.900 17,503 +0.01(+0.10%)
Apr 22, 2022 9.840 9.900 9.840 9.890 9,991 -0.00(-0.05%)
Apr 21, 2022 9.880 9.900 9.880 9.895 22,006 +0.00(+0.00%)
Apr 20, 2022 9.890 9.895 9.890 9.895 34,920 +0.00(+0.05%)
Apr 19, 2022 9.890 9.890 9.890 9.890 838 +0.00(+0.00%)
Apr 18, 2022 9.890 9.890 9.890 9.890 369 -0.00(-0.00%)
Apr 14, 2022 9.890 9.900 9.890 9.890 47,975 -0.01(-0.10%)
Apr 13, 2022 9.890 9.900 9.890 9.900 1,647 +0.01(+0.07%)
Apr 12, 2022 9.890 9.895 9.890 9.893 2,296 -0.01(-0.07%)
Apr 11, 2022 9.890 9.900 9.890 9.900 1,570 +0.00(+0.00%)
Apr 08, 2022 9.890 9.900 9.890 9.900 10,148 +0.00(+0.00%)
Apr 07, 2022 9.880 9.900 9.880 9.900 912 +0.00(+0.02%)
Apr 06, 2022 9.880 9.898 9.880 9.898 4,964 +0.01(+0.15%)
Apr 05, 2022 9.890 9.900 9.883 9.883 639 +0.00(+0.03%)
Apr 04, 2022 9.890 9.890 9.880 9.880 28,286 +0.00(+0.00%)
Apr 01, 2022 9.880 9.881 9.880 9.880 14,159 +0.00(+0.00%)
Mar 31, 2022 9.900 9.900 9.880 9.880 63,089 -0.01(-0.10%)
Mar 30, 2022 9.900 9.900 9.890 9.890 1,015 +0.00(+0.00%)
Mar 29, 2022 9.893 9.893 9.890 9.890 15,815 +0.00(+0.00%)
Mar 28, 2022 9.900 9.900 9.880 9.890 56,142 +0.01(+0.10%)
Mar 25, 2022 9.880 9.880 9.875 9.880 6,740 -0.01(-0.10%)
Mar 24, 2022 9.850 9.890 9.850 9.890 45,362 +0.03(+0.35%)
Mar 23, 2022 9.850 9.860 9.850 9.855 2,251 +0.01(+0.05%)
Mar 22, 2022 9.860 9.860 9.841 9.850 23,062 -0.04(-0.40%)
Mar 21, 2022 9.890 9.890 9.890 9.890 298 +0.03(+0.30%)
Mar 18, 2022 9.840 9.870 9.840 9.860 78,348 +0.02(+0.20%)
Mar 17, 2022 9.840 9.840 9.840 9.840 531 -0.01(-0.10%)
Mar 16, 2022 9.860 9.865 9.840 9.850 4,465 +0.00(+0.00%)
Mar 15, 2022 9.870 9.880 9.830 9.850 499,978 -0.01(-0.10%)
Mar 14, 2022 9.860 9.860 9.860 9.860 348 +0.00(+0.00%)
Mar 11, 2022 9.860 9.860 9.860 9.860 22,350 -0.01(-0.14%)
Mar 10, 2022 9.870 9.877 9.870 9.873 1,828 +0.00(+0.02%)
Mar 09, 2022 9.890 9.920 9.860 9.871 13,745 -0.02(-0.19%)
Mar 08, 2022 9.890 9.890 9.870 9.890 3,397 +0.02(+0.20%)
Mar 07, 2022 9.890 9.900 9.870 9.870 861 -0.04(-0.40%)
Mar 04, 2022 9.890 9.910 9.870 9.910 5,967 +0.02(+0.20%)
Mar 03, 2022 9.880 9.905 9.870 9.890 63,098 +0.01(+0.10%)
Mar 02, 2022 9.870 9.887 9.870 9.880 1,514 -0.01(-0.10%)
Mar 01, 2022 9.870 9.930 9.870 9.890 22,366 +0.00(+0.00%)
Feb 28, 2022 9.900 9.900 9.860 9.890 53,669 +0.01(+0.10%)
Feb 25, 2022 9.880 9.890 9.880 9.880 4,734 -0.01(-0.10%)
Feb 24, 2022 9.890 9.890 9.880 9.890 9,212 -0.01(-0.10%)
Feb 23, 2022 9.890 9.900 9.870 9.900 22,987 +0.01(+0.10%)
Feb 22, 2022 9.890 9.910 9.860 9.890 7,561 +0.00(+0.00%)
Feb 18, 2022 9.890 0 -0.01(-0.10%)
Feb 17, 2022 9.820 9.900 9.820 9.900 18,914 +0.01(+0.10%)
Feb 16, 2022 9.890 9.900 9.890 9.890 10,722 +0.00(+0.00%)
Feb 15, 2022 9.900 9.900 9.880 9.890 60,118 +0.00(+0.00%)
Feb 14, 2022 9.900 9.900 9.890 9.890 7,046 +0.00(+0.00%)
Feb 11, 2022 9.890 9.900 9.890 9.890 14,036 +0.00(+0.00%)
Feb 10, 2022 9.880 9.900 9.880 9.890 2,643 +0.00(+0.00%)
Feb 09, 2022 9.900 9.900 9.880 9.890 18,756 +0.00(+0.00%)
Feb 08, 2022 9.880 9.890 9.880 9.890 629 +0.01(+0.10%)
Feb 07, 2022 9.900 9.900 9.870 9.880 33,652 +0.00(+0.00%)
Feb 04, 2022 9.900 9.900 9.860 9.880 74,851 -0.02(-0.20%)
Feb 03, 2022 9.870 9.900 9.860 9.900 143,919 +0.02(+0.20%)
Feb 02, 2022 9.880 9.880 9.860 9.880 42,237 -0.01(-0.10%)
Feb 01, 2022 9.860 9.910 9.860 9.890 47,688 +0.02(+0.20%)
Jan 31, 2022 9.870 9.875 9.851 9.870 51,456 -0.01(-0.10%)
Jan 28, 2022 9.900 9.900 9.880 9.880 132,838 +0.00(+0.00%)
Jan 27, 2022 9.870 9.880 9.870 9.880 514 +0.00(+0.00%)
Jan 26, 2022 9.875 9.900 9.865 9.880 2,762 +0.00(+0.00%)
Jan 25, 2022 9.860 9.900 9.840 9.880 313,458 +0.00(+0.00%)
Jan 24, 2022 9.860 9.890 9.860 9.880 44,792 +0.01(+0.10%)
Jan 21, 2022 9.860 9.885 9.860 9.870 99,749 +0.00(+0.05%)
Jan 20, 2022 9.910 9.910 9.860 9.865 122,100 -0.04(-0.35%)
Jan 19, 2022 9.890 9.900 9.880 9.900 335,747 +0.02(+0.20%)
Jan 18, 2022 9.860 9.900 9.860 9.880 160,560 +0.01(+0.10%)
Jan 14, 2022 9.870 0 -0.01(-0.10%)
Jan 13, 2022 9.868 9.895 9.868 9.880 873 +0.00(+0.00%)
Jan 12, 2022 9.890 9.890 9.860 9.880 521 +0.01(+0.10%)
Jan 11, 2022 9.870 9.880 9.860 9.870 31,315 +0.00(+0.05%)
Jan 10, 2022 9.870 9.880 9.860 9.865 7,129 +0.01(+0.05%)
Jan 07, 2022 9.860 9.860 9.860 9.860 3,710 -0.01(-0.10%)
Jan 06, 2022 9.870 9.885 9.870 9.870 5,410 +0.01(+0.10%)
Jan 05, 2022 9.900 9.900 9.860 9.860 652,375 -0.03(-0.30%)
Jan 04, 2022 9.880 9.900 9.880 9.890 232,220 +0.01(+0.10%)
Jan 03, 2022 9.910 9.910 9.860 9.880 118,817 -0.02(-0.20%)
Dec 31, 2021 9.900 9.900 9.875 9.900 25,734 +0.03(+0.30%)
Dec 30, 2021 9.860 9.870 9.860 9.870 65,338 +0.01(+0.10%)
Dec 29, 2021 9.890 9.890 9.860 9.861 32,823 +0.00(+0.01%)
Dec 28, 2021 9.885 9.892 9.860 9.860 138,980 -0.01(-0.10%)
Dec 27, 2021 9.900 9.900 9.860 9.870 182,423 +0.01(+0.10%)
Dec 23, 2021 9.870 9.870 9.860 9.860 1,195 -0.01(-0.10%)
Dec 22, 2021 9.860 9.870 9.847 9.870 1,251 -0.01(-0.05%)
Dec 21, 2021 9.870 9.880 9.870 9.875 2,881 -0.01(-0.05%)
Dec 20, 2021 9.870 9.880 9.830 9.880 27,837 +0.01(+0.10%)
Dec 17, 2021 9.850 9.870 9.820 9.870 235,019 +0.00(+0.00%)
Dec 16, 2021 9.860 9.900 9.840 9.870 27,977 -0.01(-0.10%)
Dec 15, 2021 9.890 9.900 9.860 9.880 137,290 +0.01(+0.10%)
Dec 14, 2021 9.880 9.880 9.870 9.870 22,873 -0.01(-0.10%)
Dec 13, 2021 9.852 9.880 9.852 9.880 124,118 +0.00(+0.00%)
Dec 10, 2021 9.900 9.910 9.850 9.880 125,912 -0.02(-0.20%)
Dec 09, 2021 9.920 9.920 9.900 9.900 28,544 +0.00(+0.00%)
Dec 08, 2021 9.930 9.930 9.880 9.900 143,535 -0.01(-0.10%)
Dec 07, 2021 9.850 9.920 9.840 9.910 99,057 +0.05(+0.51%)
Dec 06, 2021 9.870 9.890 9.850 9.860 253,851 -0.07(-0.70%)
Dec 03, 2021 9.940 9.940 9.900 9.930 984,113 +0.00(+0.00%)
Dec 02, 2021 9.960 9.960 9.920 9.930 462,148 -0.02(-0.20%)
Dec 01, 2021 9.960 9.970 9.930 9.950 336,100 +0.00(+0.00%)
Nov 30, 2021 9.970 9.980 9.930 9.950 3,355,566 +0.10(+1.02%)
Nov 29, 2021 9.930 9.930 9.840 9.850 118,201 -0.06(-0.61%)
Nov 26, 2021 9.870 9.940 9.870 9.910 248,341 -0.08(-0.80%)
Nov 24, 2021 9.720 10.24 9.720 9.990 1,626,506 +0.24(+2.46%)
Nov 23, 2021 9.730 9.750 9.730 9.750 31,502 +0.00(+0.00%)
Nov 22, 2021 9.750 9.750 9.750 9.750 10,830 +0.02(+0.20%)
Nov 19, 2021 9.730 9.730 9.730 9.730 1,217 +0.00(+0.00%)
Nov 18, 2021 9.762 9.730 9.730 9.730 2,832 -0.03(-0.31%)
Nov 17, 2021 9.750 9.760 9.720 9.760 22,677 +0.01(+0.10%)
Nov 16, 2021 9.750 9.750 9.750 9.750 14,495 -0.00(-0.00%)
Nov 15, 2021 9.730 9.750 9.730 9.750 20,274 +0.03(+0.31%)
Nov 12, 2021 9.720 9.740 9.720 9.720 14,826 +0.00(+0.00%)
Nov 11, 2021 9.720 9.720 9.720 9.720 405 +0.00(+0.00%)
Nov 10, 2021 9.710 9.720 0 +0.01(+0.10%)
Nov 09, 2021 9.720 9.720 9.710 9.710 17,305 +0.00(+0.00%)
Nov 08, 2021 9.720 9.720 9.710 9.710 14,684 -0.01(-0.10%)
Nov 05, 2021 9.710 9.730 9.710 9.720 19,614 +0.01(+0.10%)
Nov 04, 2021 9.740 9.740 9.710 9.710 14,636 -0.03(-0.31%)
Nov 03, 2021 9.700 9.750 9.700 9.740 57,177 +0.04(+0.41%)
Nov 02, 2021 9.690 9.710 9.690 9.700 20,126 +0.00(+0.00%)
Nov 01, 2021 9.740 9.740 9.700 9.700 138,674 -0.04(-0.41%)
Oct 29, 2021 9.710 9.740 9.700 9.740 55,431 +0.03(+0.31%)
Oct 28, 2021 9.740 9.740 9.710 9.710 62,693 -0.02(-0.21%)
Oct 27, 2021 9.740 9.740 9.730 9.730 10,321 +0.00(+0.00%)
Oct 26, 2021 9.740 9.730 19,608 -0.02(-0.20%)
Oct 25, 2021 9.770 9.770 9.710 9.750 9,405 +0.02(+0.20%)
Oct 21, 2021 9.730 9.730 9.730 37 -0.01(-0.10%)
Oct 19, 2021 9.740 9.740 9.740 12 +0.00(+0.00%)
Oct 18, 2021 9.760 9.760 9.740 9.740 1,678 +0.00(+0.00%)
Oct 15, 2021 9.730 9.750 9.720 9.740 2,593 -0.02(-0.20%)
Oct 11, 2021 9.760 9.760 9.760 4 +0.00(+0.00%)
Oct 08, 2021 9.770 9.770 9.750 9.760 57,029 -0.01(-0.10%)
Oct 07, 2021 9.770 9.770 9.750 9.770 5,273 +0.02(+0.21%)
Oct 06, 2021 9.720 9.760 9.720 9.750 2,001 +0.00(+0.00%)
Oct 05, 2021 9.750 9.760 9.750 9.750 64,350 -0.02(-0.20%)
Oct 01, 2021 9.770 9.770 9.770 160 +0.03(+0.31%)
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%)
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.