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 (%)
Dec 29, 2023 5.380 0 +0.23(+4.47%)
Dec 28, 2023 5.000 5.250 4.200 5.150 23,602 +0.37(+7.74%)
Dec 27, 2023 4.200 4.870 3.710 4.780 41,132 +0.97(+25.46%)
Dec 26, 2023 3.400 5.000 3.070 3.810 45,581 -1.20(-23.95%)
Dec 22, 2023 5.010 5.250 4.530 5.010 15,953 +0.20(+4.16%)
Dec 21, 2023 4.690 5.001 4.130 4.810 13,404 +0.36(+8.09%)
Dec 20, 2023 4.690 4.970 4.150 4.450 9,232 -0.24(-5.12%)
Dec 19, 2023 4.400 5.040 4.400 4.690 12,406 -0.11(-2.29%)
Dec 18, 2023 4.690 5.500 4.230 4.800 20,679 -0.17(-3.42%)
Dec 15, 2023 4.270 4.970 4.100 4.970 25,833 +0.77(+18.33%)
Dec 14, 2023 4.700 4.700 4.000 4.200 36,419 -0.43(-9.29%)
Dec 13, 2023 5.200 5.200 3.610 4.630 50,230 -0.44(-8.68%)
Dec 12, 2023 6.860 7.350 4.200 5.070 106,348 -2.28(-31.02%)
Dec 11, 2023 9.400 9.400 6.720 7.350 19,828 -2.65(-26.50%)
Dec 08, 2023 10.43 10.96 10.00 10.00 5,107 -1.15(-10.31%)
Dec 07, 2023 10.33 11.81 8.702 11.15 89,792 +0.29(+2.67%)
Dec 06, 2023 10.70 12.39 10.00 10.86 21,689 +1.27(+13.24%)
Dec 05, 2023 8.830 10.70 8.030 9.590 16,081 +1.56(+19.43%)
Dec 04, 2023 9.470 10.12 7.520 8.030 17,563 -0.68(-7.81%)
Dec 01, 2023 8.850 8.910 8.710 8.710 1,475 +0.73(+9.15%)
Nov 30, 2023 9.000 9.090 7.660 7.980 11,610 -0.93(-10.44%)
Nov 29, 2023 8.900 9.440 8.370 8.910 8,541 -0.29(-3.15%)
Nov 28, 2023 9.300 9.800 8.570 9.200 6,707 -0.22(-2.34%)
Nov 27, 2023 10.69 10.69 9.420 9.420 11,357 -1.41(-13.02%)
Nov 24, 2023 11.38 11.38 10.83 10.83 5,589 -0.01(-0.09%)
Nov 22, 2023 10.81 10.84 10.80 10.84 10,678 +0.04(+0.37%)
Nov 21, 2023 10.80 10.80 10.80 10.80 7,106 +0.01(+0.09%)
Nov 20, 2023 10.79 10.80 10.79 10.79 25,042 -0.01(-0.05%)
Nov 17, 2023 10.80 10.80 10.79 10.79 10,187 +0.03(+0.23%)
Nov 16, 2023 10.79 10.79 10.76 10.77 771 +0.02(+0.19%)
Nov 15, 2023 10.75 10.75 10.75 10.75 3,593 +0.02(+0.19%)
Nov 13, 2023 10.73 1 -0.02(-0.19%)
Nov 08, 2023 10.75 33 +0.02(+0.19%)
Nov 06, 2023 10.73 0 +0.00(+0.02%)
Nov 03, 2023 10.70 10.73 10.70 10.73 1,787 +0.02(+0.16%)
Nov 01, 2023 10.71 46 +0.05(+0.47%)
Oct 31, 2023 10.67 10.67 10.66 10.66 429 -0.03(-0.28%)
Oct 27, 2023 10.69 26 -0.02(-0.19%)
Oct 26, 2023 10.70 10.71 10.70 10.71 847 +0.08(+0.75%)
Oct 20, 2023 10.63 0 +0.05(+0.48%)
Oct 19, 2023 10.58 10.58 10.58 10.58 115 -0.12(-1.13%)
Oct 18, 2023 10.72 10.73 10.70 10.70 3,231 +0.02(+0.19%)
Oct 17, 2023 10.68 10.68 10.68 10.68 126 -0.01(-0.09%)
Oct 16, 2023 10.69 10.69 10.69 10.69 103 -0.02(-0.19%)
Oct 13, 2023 10.73 10.73 10.70 10.71 1,545 -0.03(-0.28%)
Oct 09, 2023 10.74 60 +0.01(+0.09%)
Oct 05, 2023 10.73 11 +0.05(+0.47%)
Oct 03, 2023 10.68 168 -0.04(-0.37%)
Oct 02, 2023 10.74 10.75 10.67 10.72 2,026 +0.05(+0.47%)
Sep 28, 2023 10.67 8 +0.06(+0.57%)
Sep 26, 2023 10.61 12 -0.02(-0.19%)
Sep 25, 2023 10.63 10.63 10.63 10.63 171 +0.00(+0.00%)
Sep 22, 2023 10.63 10.63 10.63 10.63 128 +0.01(+0.09%)
Sep 21, 2023 10.62 10.62 10.62 10.62 152 -0.02(-0.19%)
Sep 13, 2023 10.64 1 +0.00(+0.00%)
Sep 11, 2023 10.64 74 -0.08(-0.75%)
Sep 07, 2023 10.72 2 +0.11(+1.04%)
Sep 01, 2023 10.61 1 +0.01(+0.09%)
Aug 29, 2023 10.60 4 +0.00(+0.00%)
Aug 28, 2023 10.62 10.68 10.60 10.60 2,055 -0.02(-0.19%)
Aug 24, 2023 10.62 82 +0.04(+0.38%)
Aug 18, 2023 10.58 0 -0.02(-0.19%)
Aug 15, 2023 10.60 3 +0.02(+0.19%)
Aug 11, 2023 10.58 2 +0.00(+0.00%)
Aug 03, 2023 10.58 3 +0.02(+0.19%)
Jul 31, 2023 10.56 3 -0.01(-0.09%)
Jul 26, 2023 10.57 8 -0.02(-0.19%)
Jul 25, 2023 10.60 10.60 10.59 10.59 431 -0.01(-0.09%)
Jul 24, 2023 10.59 10.60 10.58 10.60 1,308 +0.00(+0.00%)
Jul 20, 2023 10.60 9 +0.03(+0.28%)
Jul 19, 2023 10.57 10.57 10.57 10.57 122 -0.01(-0.09%)
Jul 18, 2023 10.58 10.58 10.58 10.58 328 -0.01(-0.10%)
Jul 17, 2023 10.59 10.59 10.59 10.59 103 +0.00(+0.00%)
Jul 14, 2023 10.52 10.59 10.52 10.59 7,162 +0.07(+0.67%)
Jul 13, 2023 10.52 10.54 10.50 10.52 34,306 -0.05(-0.47%)
Jul 12, 2023 10.50 10.62 10.50 10.57 3,181 -0.04(-0.33%)
Jul 11, 2023 10.51 10.61 10.50 10.61 8,192 +0.11(+1.00%)
Jul 07, 2023 10.58 10.58 10.58 10.50 25,038 +0.00(+0.00%)
Jul 06, 2023 10.50 10.53 10.50 10.50 3,622 +0.00(+0.00%)
Jul 05, 2023 10.50 10.50 10.49 10.50 1,467 +0.01(+0.11%)
Jul 03, 2023 10.50 10.50 10.43 10.49 5,763 -0.07(-0.68%)
Jun 30, 2023 10.70 10.77 10.43 10.56 4,320 -0.14(-1.31%)
Jun 29, 2023 10.63 10.70 10.63 10.70 1,204 +0.22(+2.10%)
Jun 27, 2023 10.48 36 -0.05(-0.47%)
Jun 26, 2023 10.60 10.60 10.53 10.53 42,188 -0.06(-0.57%)
Jun 23, 2023 10.47 10.59 10.47 10.59 880 -0.01(-0.09%)
Jun 22, 2023 10.59 10.61 10.55 10.60 8,335 +0.00(+0.00%)
Jun 21, 2023 10.62 10.62 10.53 10.60 4,987 +0.00(+0.00%)
Jun 20, 2023 10.65 10.65 10.60 10.60 3,145 -0.05(-0.47%)
Jun 16, 2023 10.60 10.65 10.45 10.65 26,506 +0.05(+0.47%)
Jun 15, 2023 10.53 10.60 10.53 10.60 14,150 +0.10(+0.95%)
Jun 14, 2023 10.47 10.50 10.46 10.50 15,886 +0.03(+0.29%)
Jun 13, 2023 10.47 10.47 10.47 10.47 3,377 +0.00(+0.00%)
Jun 12, 2023 10.47 10.47 10.47 10.47 321 +0.02(+0.19%)
Jun 08, 2023 10.45 51 +0.03(+0.29%)
Jun 07, 2023 10.43 10.43 10.42 10.42 37,745 -0.01(-0.10%)
Jun 06, 2023 10.44 10.44 10.43 10.43 8,159 +0.00(+0.00%)
Jun 05, 2023 10.43 10.44 10.42 10.43 11,334 +0.00(+0.00%)
Jun 01, 2023 10.43 1 -0.03(-0.29%)
May 31, 2023 10.50 10.50 10.46 10.46 6,630 +0.00(+0.00%)
May 30, 2023 10.41 10.48 10.40 10.46 10,494 +0.06(+0.58%)
May 26, 2023 10.34 10.70 10.34 10.40 24,715 -0.01(-0.10%)
May 25, 2023 10.41 10.41 10.41 10.41 320 -0.06(-0.57%)
May 23, 2023 10.47 0 -0.03(-0.29%)
May 22, 2023 10.49 10.50 10.49 10.50 7,003 +0.09(+0.86%)
May 19, 2023 10.41 10.41 10.41 10.41 2,112 -0.01(-0.10%)
May 17, 2023 10.42 4 +0.03(+0.29%)
May 16, 2023 10.46 10.46 10.39 10.39 221 +0.04(+0.39%)
May 11, 2023 10.35 0 +0.00(+0.00%)
May 09, 2023 10.35 2 -0.04(-0.34%)
May 08, 2023 10.38 10.38 10.38 10.38 304 -0.06(-0.57%)
May 03, 2023 10.45 11 +0.06(+0.56%)
May 01, 2023 10.39 0 +0.06(+0.55%)
Apr 28, 2023 10.33 10.33 10.33 10.33 1,037 -0.07(-0.67%)
Apr 27, 2023 10.34 10.40 10.34 10.40 1,211 +0.10(+0.97%)
Apr 24, 2023 10.30 101 +0.00(+0.00%)
Apr 20, 2023 10.30 0 -0.10(-0.96%)
Apr 19, 2023 10.39 10.40 10.37 10.40 623 +0.09(+0.87%)
Apr 18, 2023 10.31 10.31 10.31 10.31 821 -0.09(-0.86%)
Apr 17, 2023 10.34 10.40 10.34 10.40 201 +0.11(+1.07%)
Apr 14, 2023 10.29 10.29 10.29 10.29 100 -0.07(-0.68%)
Apr 12, 2023 10.36 32 +0.01(+0.10%)
Apr 10, 2023 10.35 3 +0.07(+0.68%)
Apr 06, 2023 10.38 10.38 10.28 10.28 23,417 -0.04(-0.39%)
Apr 05, 2023 10.33 10.33 10.32 10.32 9,357 +0.00(+0.00%)
Apr 03, 2023 10.32 6 -0.02(-0.19%)
Mar 31, 2023 10.34 10.34 10.34 10.34 1,275 +0.07(+0.71%)
Mar 29, 2023 10.27 75 -0.03(-0.32%)
Mar 28, 2023 10.28 10.30 10.28 10.30 23,192 +0.02(+0.19%)
Mar 27, 2023 10.28 10.28 10.27 10.28 13,942 -0.05(-0.48%)
Mar 24, 2023 10.31 10.33 10.31 10.33 850 +0.04(+0.39%)
Mar 21, 2023 10.29 5 -0.06(-0.58%)
Mar 20, 2023 10.28 10.35 10.28 10.35 202 +0.07(+0.68%)
Mar 17, 2023 10.28 10.40 10.27 10.28 124,974 +0.01(+0.10%)
Mar 16, 2023 10.30 10.30 10.26 10.27 2,017 -0.12(-1.15%)
Mar 13, 2023 10.39 12 +0.15(+1.46%)
Mar 10, 2023 10.30 10.38 10.24 10.24 846 +0.00(+0.00%)
Mar 09, 2023 10.24 10.24 10.24 10.24 112 -0.15(-1.44%)
Mar 08, 2023 10.29 10.45 10.29 10.39 1,140 +0.17(+1.66%)
Mar 02, 2023 10.22 1 -0.08(-0.78%)
Feb 24, 2023 10.30 3 +0.09(+0.88%)
Feb 16, 2023 10.21 0 -0.03(-0.29%)
Feb 07, 2023 10.24 0 -0.03(-0.29%)
Feb 06, 2023 10.28 10.28 10.24 10.27 2,980 -0.01(-0.10%)
Feb 02, 2023 10.28 0 +0.01(+0.10%)
Jan 31, 2023 10.27 97 +0.00(+0.00%)
Jan 27, 2023 10.27 20 +0.02(+0.19%)
Jan 26, 2023 10.24 10.25 10.24 10.25 6,437 +0.03(+0.29%)
Jan 23, 2023 10.22 6 +0.00(+0.00%)
Jan 20, 2023 10.22 10.22 10.22 10.22 110 +0.00(+0.00%)
Jan 19, 2023 10.22 10.24 10.22 10.22 5,688 -0.05(-0.49%)
Jan 18, 2023 10.24 10.27 10.24 10.27 2,863 +0.08(+0.79%)
Jan 11, 2023 10.19 1 -0.05(-0.49%)
Jan 10, 2023 10.19 10.24 10.19 10.24 1,591 +0.05(+0.49%)
Jan 09, 2023 10.14 10.19 10.14 10.19 9,739 +0.09(+0.89%)
Jan 06, 2023 10.18 10.18 10.07 10.10 4,193 -0.04(-0.39%)
Jan 05, 2023 10.20 10.20 10.14 10.14 109,545 +0.00(+0.00%)
Jan 04, 2023 10.19 10.19 10.14 10.14 808 +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.