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 (%)
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%)
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.