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, 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%)
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.