Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

26 Capital Acquisition Corp Cl A (NQ: ADER )

11.08 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 25, 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 (%)
Jan 31, 2022 9.840 9.840 9.810 9.830 87,968 -0.01(-0.10%)
Jan 28, 2022 9.850 9.850 9.820 9.840 16,101 +0.01(+0.10%)
Jan 27, 2022 9.850 9.855 9.830 9.830 302,343 +0.00(+0.00%)
Jan 26, 2022 9.870 9.871 9.830 9.830 8,820 +0.00(+0.00%)
Jan 25, 2022 9.830 9.830 9.830 9.830 589 -0.02(-0.20%)
Jan 24, 2022 9.830 9.850 9.830 9.850 309,416 +0.02(+0.20%)
Jan 21, 2022 9.860 9.870 9.820 9.830 56,473 -0.03(-0.30%)
Jan 20, 2022 9.860 9.860 9.860 9.860 100,123 +0.00(+0.00%)
Jan 19, 2022 9.887 9.887 9.850 9.860 201,421 +0.00(+0.05%)
Jan 18, 2022 9.850 9.860 9.850 9.855 1,536 +0.02(+0.15%)
Jan 14, 2022 9.840 0 -0.04(-0.40%)
Jan 13, 2022 9.900 9.900 9.860 9.880 494,208 -0.01(-0.10%)
Jan 12, 2022 9.890 9.890 9.890 9.890 211 +0.03(+0.30%)
Jan 11, 2022 9.860 9.860 9.860 9.860 839 -0.02(-0.20%)
Jan 10, 2022 9.880 9.890 9.860 9.880 98,983 +0.00(+0.00%)
Jan 07, 2022 9.880 9.880 9.880 9.880 10,080 +0.00(+0.00%)
Jan 06, 2022 9.880 9.880 9.880 9.880 1,208 +0.01(+0.10%)
Jan 05, 2022 9.810 9.880 9.810 9.870 103,245 +0.03(+0.30%)
Jan 04, 2022 9.825 9.840 9.825 9.840 1,287 +0.03(+0.31%)
Jan 03, 2022 9.850 9.860 9.800 9.810 113,313 -0.04(-0.41%)
Dec 31, 2021 9.840 9.850 9.840 9.850 37,933 +0.01(+0.10%)
Dec 30, 2021 9.840 9.850 9.840 9.840 36,552 -0.01(-0.10%)
Dec 29, 2021 9.840 9.850 9.840 9.850 22,045 +0.01(+0.10%)
Dec 28, 2021 9.855 9.855 9.840 9.840 26,839 -0.01(-0.10%)
Dec 27, 2021 9.850 9.855 9.840 9.850 60,826 +0.00(+0.00%)
Dec 23, 2021 9.850 9.850 9.850 9.850 11,073 +0.01(+0.10%)
Dec 22, 2021 9.850 9.850 9.840 9.840 703,326 +0.01(+0.10%)
Dec 21, 2021 9.850 9.855 9.817 9.830 22,521 -0.02(-0.20%)
Dec 20, 2021 9.850 9.850 9.850 9.850 6,281 +0.01(+0.10%)
Dec 16, 2021 9.840 9.840 9.840 93 -0.01(-0.10%)
Dec 15, 2021 9.850 9.870 9.830 9.850 14,389 +0.01(+0.10%)
Dec 14, 2021 9.850 9.878 9.840 9.840 14,698 -0.01(-0.10%)
Dec 13, 2021 9.830 9.850 9.830 9.850 10,573 +0.01(+0.10%)
Dec 10, 2021 9.830 9.840 9.760 9.840 61,070 -0.05(-0.51%)
Dec 09, 2021 9.860 9.900 9.860 9.890 45,964 +0.01(+0.10%)
Dec 08, 2021 9.810 9.880 9.810 9.880 103,139 +0.07(+0.71%)
Dec 07, 2021 9.810 9.830 9.805 9.810 31,719 +0.00(+0.00%)
Dec 06, 2021 9.790 9.810 9.790 9.810 2,664 +0.00(+0.00%)
Dec 03, 2021 9.820 9.860 9.810 9.810 1,012 -0.04(-0.41%)
Dec 02, 2021 9.820 9.870 9.760 9.850 159,011 +0.03(+0.31%)
Dec 01, 2021 9.890 9.890 9.810 9.820 93,668 -0.05(-0.51%)
Nov 30, 2021 9.860 9.890 9.830 9.870 37,256 +0.04(+0.41%)
Nov 29, 2021 9.830 9.870 9.830 9.830 18,965 +0.00(+0.00%)
Nov 26, 2021 9.850 9.882 9.830 9.830 60,252 -0.05(-0.51%)
Nov 24, 2021 9.880 9.900 9.830 9.880 49,937 +0.03(+0.28%)
Nov 23, 2021 9.865 9.890 9.830 9.852 641,702 -0.01(-0.08%)
Nov 22, 2021 9.860 9.880 9.855 9.860 460,336 -0.03(-0.30%)
Nov 19, 2021 9.870 9.910 9.870 9.890 50,092 +0.03(+0.30%)
Nov 17, 2021 9.860 9.860 9.860 57 -0.01(-0.10%)
Nov 16, 2021 9.855 9.890 9.855 9.870 79,207 -0.01(-0.10%)
Nov 15, 2021 9.860 9.900 9.860 9.880 28,937 -0.03(-0.30%)
Nov 12, 2021 9.880 9.920 9.880 9.910 76,867 +0.02(+0.20%)
Nov 11, 2021 9.850 9.900 9.850 9.890 57,742 +0.00(+0.00%)
Nov 10, 2021 9.895 9.890 67,492 +0.01(+0.10%)
Nov 09, 2021 9.900 9.900 9.872 9.880 35,235 -0.02(-0.20%)
Nov 08, 2021 9.890 9.900 9.860 9.900 29,019 +0.01(+0.10%)
Nov 05, 2021 9.880 9.895 9.880 9.890 55,454 +0.00(+0.00%)
Nov 04, 2021 9.900 9.900 9.890 9.890 10,548 +0.01(+0.10%)
Nov 03, 2021 9.870 9.880 9.870 9.880 15,951 -0.01(-0.10%)
Nov 02, 2021 9.870 9.896 9.860 9.890 173,438 +0.02(+0.15%)
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.