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 (%)
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%)
Nov 01, 2021 9.740 9.740 9.700 9.700 138,674 -0.04(-0.41%)
Oct 29, 2021 9.710 9.740 9.700 9.740 55,431 +0.03(+0.31%)
Oct 28, 2021 9.740 9.740 9.710 9.710 62,693 -0.02(-0.21%)
Oct 27, 2021 9.740 9.740 9.730 9.730 10,321 +0.00(+0.00%)
Oct 26, 2021 9.740 9.730 19,608 -0.02(-0.20%)
Oct 25, 2021 9.770 9.770 9.710 9.750 9,405 +0.02(+0.20%)
Oct 21, 2021 9.730 9.730 9.730 37 -0.01(-0.10%)
Oct 19, 2021 9.740 9.740 9.740 12 +0.00(+0.00%)
Oct 18, 2021 9.760 9.760 9.740 9.740 1,678 +0.00(+0.00%)
Oct 15, 2021 9.730 9.750 9.720 9.740 2,593 -0.02(-0.20%)
Oct 11, 2021 9.760 9.760 9.760 4 +0.00(+0.00%)
Oct 08, 2021 9.770 9.770 9.750 9.760 57,029 -0.01(-0.10%)
Oct 07, 2021 9.770 9.770 9.750 9.770 5,273 +0.02(+0.21%)
Oct 06, 2021 9.720 9.760 9.720 9.750 2,001 +0.00(+0.00%)
Oct 05, 2021 9.750 9.760 9.750 9.750 64,350 -0.02(-0.20%)
Oct 01, 2021 9.770 9.770 9.770 160 +0.03(+0.31%)
Sep 30, 2021 9.730 9.750 9.725 9.740 117,227 +0.03(+0.31%)
Sep 29, 2021 9.710 9.710 9.710 9.710 703 -0.00(-0.04%)
Sep 28, 2021 9.710 9.714 9.710 9.714 15,013 +0.00(+0.04%)
Sep 27, 2021 9.700 9.730 9.700 9.710 2,111 -0.01(-0.10%)
Sep 24, 2021 9.700 9.720 9.690 9.720 3,206 +0.01(+0.10%)
Sep 23, 2021 9.710 9.715 9.680 9.710 26,114 +0.00(+0.00%)
Sep 22, 2021 9.690 9.710 9.690 9.710 5,296 +0.02(+0.21%)
Sep 21, 2021 9.680 9.690 9.680 9.690 679 +0.00(+0.00%)
Sep 20, 2021 9.670 9.690 9.670 9.690 2,109 +0.00(+0.00%)
Sep 17, 2021 9.670 9.720 9.670 9.690 39,680 -0.01(-0.10%)
Sep 16, 2021 9.670 9.710 9.670 9.700 71,445 +0.00(+0.00%)
Sep 15, 2021 9.670 9.710 9.670 9.700 5,538 +0.00(+0.00%)
Sep 14, 2021 9.680 9.700 9.680 9.700 4,609 +0.01(+0.10%)
Sep 13, 2021 9.670 9.690 9.670 9.690 3,507 +0.00(+0.00%)
Sep 10, 2021 9.700 9.710 9.690 9.690 7,299 -0.01(-0.05%)
Sep 09, 2021 9.690 9.695 9.680 9.695 2,923 +0.04(+0.36%)
Sep 07, 2021 9.660 9.660 9.660 3 -0.01(-0.10%)
Sep 03, 2021 9.650 9.670 9.650 9.670 314 +0.00(+0.00%)
Sep 02, 2021 9.650 9.670 9.650 9.670 8,045 +0.02(+0.21%)
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.