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 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%)
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.