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%)
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.