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 (%)
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%)
Mar 01, 2022 9.870 9.930 9.870 9.890 22,366 +0.00(+0.00%)
Feb 28, 2022 9.900 9.900 9.860 9.890 53,669 +0.01(+0.10%)
Feb 25, 2022 9.880 9.890 9.880 9.880 4,734 -0.01(-0.10%)
Feb 24, 2022 9.890 9.890 9.880 9.890 9,212 -0.01(-0.10%)
Feb 23, 2022 9.890 9.900 9.870 9.900 22,987 +0.01(+0.10%)
Feb 22, 2022 9.890 9.910 9.860 9.890 7,561 +0.00(+0.00%)
Feb 18, 2022 9.890 0 -0.01(-0.10%)
Feb 17, 2022 9.820 9.900 9.820 9.900 18,914 +0.01(+0.10%)
Feb 16, 2022 9.890 9.900 9.890 9.890 10,722 +0.00(+0.00%)
Feb 15, 2022 9.900 9.900 9.880 9.890 60,118 +0.00(+0.00%)
Feb 14, 2022 9.900 9.900 9.890 9.890 7,046 +0.00(+0.00%)
Feb 11, 2022 9.890 9.900 9.890 9.890 14,036 +0.00(+0.00%)
Feb 10, 2022 9.880 9.900 9.880 9.890 2,643 +0.00(+0.00%)
Feb 09, 2022 9.900 9.900 9.880 9.890 18,756 +0.00(+0.00%)
Feb 08, 2022 9.880 9.890 9.880 9.890 629 +0.01(+0.10%)
Feb 07, 2022 9.900 9.900 9.870 9.880 33,652 +0.00(+0.00%)
Feb 04, 2022 9.900 9.900 9.860 9.880 74,851 -0.02(-0.20%)
Feb 03, 2022 9.870 9.900 9.860 9.900 143,919 +0.02(+0.20%)
Feb 02, 2022 9.880 9.880 9.860 9.880 42,237 -0.01(-0.10%)
Feb 01, 2022 9.860 9.910 9.860 9.890 47,688 +0.02(+0.20%)
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%)
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.