Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.