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 (%)
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%)
Jan 03, 2023 10.19 10.19 10.14 10.14 325 +0.03(+0.30%)
Dec 30, 2022 10.12 10.15 10.11 10.11 2,375 -0.01(-0.05%)
Dec 29, 2022 10.12 10.13 10.00 10.12 9,905 -0.04(-0.34%)
Dec 28, 2022 10.16 10.16 10.11 10.15 301 +0.03(+0.30%)
Dec 27, 2022 10.04 10.15 10.04 10.12 619 +0.00(+0.05%)
Dec 22, 2022 10.12 57 -0.02(-0.15%)
Dec 21, 2022 10.02 10.36 10.02 10.13 685,542 +0.00(+0.00%)
Dec 20, 2022 9.970 10.95 9.970 10.13 813,267 +0.10(+1.00%)
Dec 19, 2022 9.990 10.03 9.990 10.03 2,636 +0.10(+1.01%)
Dec 16, 2022 9.930 9.930 9.930 9.930 201 +0.00(+0.00%)
Dec 15, 2022 9.910 10.27 9.900 9.930 38,361 +0.06(+0.61%)
Dec 14, 2022 9.860 9.870 9.850 9.870 1,609 +0.00(+0.00%)
Dec 13, 2022 9.870 9.870 9.870 9.870 355 +0.03(+0.33%)
Dec 12, 2022 9.838 9.838 9.838 9.838 153 +0.03(+0.29%)
Dec 09, 2022 9.810 9.810 9.810 9.810 128 -0.22(-2.19%)
Dec 08, 2022 10.03 10.04 10.02 10.03 88,222 -0.00(-0.02%)
Dec 07, 2022 10.03 10.04 10.03 10.03 22,803 +0.00(+0.02%)
Dec 06, 2022 10.05 10.05 10.03 10.03 53,603 -0.01(-0.07%)
Dec 05, 2022 10.03 10.04 10.03 10.04 122,242 +0.01(+0.07%)
Dec 02, 2022 10.03 10.04 10.01 10.03 335,281 +0.00(+0.00%)
Dec 01, 2022 10.02 10.03 10.02 10.03 22,055 +0.00(+0.00%)
Nov 30, 2022 10.02 10.03 10.02 10.03 9,524 +0.01(+0.10%)
Nov 29, 2022 10.00 10.02 10.00 10.02 5,329 +0.01(+0.10%)
Nov 28, 2022 9.990 10.01 9.990 10.01 6,919 +0.00(+0.00%)
Nov 25, 2022 10.00 10.01 10.00 10.01 1,399 +0.01(+0.10%)
Nov 23, 2022 9.990 10.01 9.990 10.00 64,399 -0.01(-0.05%)
Nov 22, 2022 10.00 10.01 9.995 10.01 60,056 +0.01(+0.05%)
Nov 21, 2022 9.980 10.00 9.980 10.00 1,105,023 +0.00(+0.00%)
Nov 18, 2022 9.990 10.00 9.990 10.00 1,506 +0.01(+0.10%)
Nov 17, 2022 9.990 10.00 9.990 9.990 76,195 +0.00(+0.00%)
Nov 16, 2022 9.970 9.990 9.960 9.990 876,728 +0.02(+0.15%)
Nov 15, 2022 9.970 9.980 9.970 9.975 103,415 +0.03(+0.25%)
Nov 14, 2022 9.960 9.960 9.950 9.950 31,300 +0.00(+0.00%)
Nov 11, 2022 9.980 9.990 9.950 9.950 258,275 -0.03(-0.30%)
Nov 10, 2022 9.970 9.980 9.970 9.980 1,975 +0.01(+0.10%)
Nov 09, 2022 9.970 9.980 9.970 9.970 27,721 +0.00(+0.00%)
Nov 08, 2022 9.990 9.990 9.970 9.970 28,125 +0.00(+0.00%)
Nov 07, 2022 9.970 9.980 9.970 9.970 27,297 -0.01(-0.10%)
Nov 04, 2022 9.960 9.990 9.960 9.980 83,901 +0.02(+0.20%)
Nov 03, 2022 9.960 9.970 9.960 9.960 27,151 -0.01(-0.10%)
Nov 02, 2022 9.950 9.970 9.950 9.970 50,900 +0.02(+0.20%)
Nov 01, 2022 9.950 9.960 9.950 9.950 64,175 -0.01(-0.10%)
Oct 31, 2022 9.950 9.960 9.950 9.960 77,909 +0.00(+0.00%)
Oct 28, 2022 9.950 9.970 9.950 9.960 139,217 +0.01(+0.10%)
Oct 27, 2022 9.950 9.955 9.950 9.950 82,561 -0.01(-0.10%)
Oct 26, 2022 9.950 9.960 9.942 9.960 626,330 +0.01(+0.09%)
Oct 25, 2022 9.950 9.960 9.950 9.951 664,265 +0.01(+0.12%)
Oct 24, 2022 9.930 9.950 9.920 9.940 311,254 +0.01(+0.09%)
Oct 21, 2022 9.930 9.931 9.930 9.931 171,663 +0.00(+0.01%)
Oct 20, 2022 9.920 9.940 9.920 9.930 186,913 +0.01(+0.10%)
Oct 19, 2022 9.920 9.930 9.910 9.920 145,184 +0.01(+0.05%)
Oct 18, 2022 9.910 9.920 9.905 9.915 9,377 +0.01(+0.15%)
Oct 17, 2022 9.940 9.940 9.900 9.900 3,813 -0.02(-0.18%)
Oct 14, 2022 9.890 9.920 9.890 9.918 507 +0.04(+0.39%)
Oct 13, 2022 9.900 9.900 9.880 9.880 11,603 -0.03(-0.30%)
Oct 12, 2022 9.920 9.920 9.900 9.910 19,234 +0.01(+0.10%)
Oct 11, 2022 9.910 9.915 9.900 9.900 6,588 -0.02(-0.20%)
Oct 10, 2022 9.920 9.920 9.900 9.920 1,702 +0.02(+0.15%)
Oct 07, 2022 9.895 9.910 9.880 9.905 17,453 +0.00(+0.05%)
Oct 06, 2022 9.900 9.900 9.890 9.900 2,957 -0.01(-0.10%)
Oct 05, 2022 9.890 9.910 9.890 9.910 2,486 +0.00(+0.00%)
Oct 04, 2022 9.910 9.910 9.890 9.910 20,851 +0.00(+0.00%)
Oct 03, 2022 9.890 9.910 9.880 9.910 42,249 +0.02(+0.20%)
Sep 30, 2022 9.900 9.900 9.890 9.890 137,515 -0.01(-0.10%)
Sep 29, 2022 9.890 9.900 9.890 9.900 813 +0.02(+0.20%)
Sep 28, 2022 9.870 9.880 9.870 9.880 333,039 -0.02(-0.20%)
Sep 27, 2022 9.930 9.930 9.870 9.900 3,705 +0.03(+0.30%)
Sep 26, 2022 9.860 9.890 9.860 9.870 237,370 +0.01(+0.10%)
Sep 23, 2022 9.860 9.865 9.860 9.860 12,742 -0.01(-0.10%)
Sep 22, 2022 9.860 9.870 9.860 9.870 72,376 +0.01(+0.10%)
Sep 21, 2022 9.873 9.875 9.860 9.860 143,850 +0.00(+0.00%)
Sep 20, 2022 9.860 9.860 9.860 9.860 994 +0.00(+0.00%)
Sep 19, 2022 9.860 9.860 9.860 9.860 401 +0.00(+0.00%)
Sep 16, 2022 9.870 9.870 9.860 9.860 4,553 +0.00(+0.00%)
Sep 15, 2022 9.860 9.860 9.860 9.860 9,214 +0.00(+0.00%)
Sep 14, 2022 9.860 9.870 9.860 9.860 10,205 +0.00(+0.00%)
Sep 13, 2022 9.860 9.860 9.860 9.860 603,336 +0.00(+0.00%)
Sep 12, 2022 9.860 9.870 9.860 9.860 3,679 -0.01(-0.05%)
Sep 09, 2022 9.860 9.865 9.860 9.865 7,550 +0.01(+0.05%)
Sep 08, 2022 9.860 9.860 9.860 9.860 142 -0.01(-0.09%)
Sep 07, 2022 9.870 9.870 9.868 9.868 10,102 +0.00(+0.03%)
Sep 06, 2022 9.870 9.870 9.865 9.865 102,848 -0.00(-0.05%)
Sep 02, 2022 9.860 9.870 9.860 9.870 17,901 +0.00(+0.05%)
Sep 01, 2022 9.860 9.880 9.860 9.865 352,318 -0.02(-0.15%)
Aug 31, 2022 9.860 9.880 9.860 9.880 302 +0.02(+0.20%)
Aug 30, 2022 9.860 9.860 9.860 9.860 3,001 -0.00(-0.00%)
Aug 29, 2022 9.860 9.880 9.860 9.860 6,229 +0.00(+0.00%)
Aug 25, 2022 9.860 0 -0.01(-0.10%)
Aug 24, 2022 9.870 9.870 9.870 9.870 2,403 -0.01(-0.12%)
Aug 18, 2022 9.882 0 +0.00(+0.02%)
Aug 17, 2022 9.880 9.880 9.880 9.880 504,952 +0.00(+0.00%)
Aug 16, 2022 9.880 9.880 9.880 9.880 1,512,658 +0.00(+0.00%)
Aug 15, 2022 9.880 9.880 9.880 9.880 1,058 +0.00(+0.00%)
Aug 11, 2022 9.880 1 +0.01(+0.10%)
Aug 10, 2022 9.870 9.870 9.870 9.870 210 +0.00(+0.05%)
Aug 09, 2022 9.870 9.870 9.865 9.865 26,993 +0.01(+0.05%)
Aug 08, 2022 9.860 9.860 9.860 9.860 4,552 +0.00(+0.00%)
Aug 02, 2022 9.860 21 -0.01(-0.10%)
Aug 01, 2022 9.860 9.870 9.860 9.870 8,239 +0.01(+0.10%)
Jul 29, 2022 9.860 9.860 9.860 9.860 6,195 +0.00(+0.00%)
Jul 28, 2022 9.860 9.870 9.860 9.860 10,003 +0.00(+0.00%)
Jul 27, 2022 9.900 9.900 9.860 9.860 7,491 +0.01(+0.10%)
Jul 26, 2022 9.860 9.860 9.850 9.850 252 +0.00(+0.00%)
Jul 25, 2022 9.850 9.850 9.850 9.850 1,296 -0.00(-0.01%)
Jul 22, 2022 9.850 9.870 9.850 9.851 1,458 +0.01(+0.11%)
Jul 21, 2022 9.850 9.850 9.840 9.840 102,185 -0.01(-0.10%)
Jul 20, 2022 9.840 9.850 9.840 9.850 372,458 +0.01(+0.10%)
Jul 19, 2022 9.840 9.844 9.840 9.840 3,316 +0.00(+0.00%)
Jul 18, 2022 9.850 9.850 9.840 9.840 973 +0.01(+0.10%)
Jul 14, 2022 9.830 127 -0.01(-0.10%)
Jul 13, 2022 9.840 9.840 9.840 9.840 160 +0.00(+0.00%)
Jul 12, 2022 9.840 9.840 9.840 9.840 105 +0.02(+0.20%)
Jul 11, 2022 9.820 9.820 9.820 9.820 187 +0.00(+0.00%)
Jul 08, 2022 9.820 9.820 9.820 9.820 1,014 +0.00(+0.00%)
Jul 06, 2022 9.820 30 -0.01(-0.10%)
Jul 05, 2022 9.840 9.840 9.830 9.830 336,192 -0.01(-0.10%)
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%)
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.