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 (%)
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%)
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.