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

Aldel Financial Inc Cl A (NY: ADF )

N/A UNCHANGED
Last Price Updated: 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 10.36 10.84 10.11 10.22 376,339 -0.08(-0.78%)
Nov 29, 2021 10.07 10.40 9.775 10.30 1,041,654 +0.32(+3.21%)
Nov 26, 2021 10.10 10.12 9.920 9.980 21,860 -0.12(-1.19%)
Nov 24, 2021 10.09 10.11 10.06 10.10 215,320 +0.01(+0.10%)
Nov 23, 2021 10.07 10.12 10.07 10.09 317,870 +0.00(+0.00%)
Nov 22, 2021 10.08 10.15 10.08 10.09 15,318 -0.05(-0.49%)
Nov 19, 2021 10.20 10.20 10.10 10.14 357,283 +0.01(+0.10%)
Nov 18, 2021 10.24 10.14 10.13 10.13 293,099 -0.02(-0.20%)
Nov 17, 2021 10.25 10.29 10.12 10.15 213,042 +0.03(+0.30%)
Nov 16, 2021 10.13 10.15 10.11 10.12 17,485 -0.05(-0.49%)
Nov 15, 2021 10.16 10.17 10.10 10.17 119,180 +0.04(+0.35%)
Nov 12, 2021 10.15 10.18 10.12 10.13 7,569 -0.01(-0.10%)
Nov 11, 2021 10.24 10.24 10.14 10.14 35,766 -0.05(-0.54%)
Nov 10, 2021 10.24 10.18 10.20 58,133 -0.03(-0.29%)
Nov 09, 2021 10.32 10.32 10.20 10.23 13,228 +0.03(+0.24%)
Nov 08, 2021 10.19 10.24 10.15 10.21 39,432 +0.02(+0.15%)
Nov 05, 2021 10.25 10.26 10.14 10.19 40,015 -0.05(-0.49%)
Nov 04, 2021 10.25 10.25 10.20 10.24 92,818 +0.04(+0.34%)
Nov 03, 2021 10.09 10.26 10.09 10.21 229,713 +0.12(+1.14%)
Nov 02, 2021 10.45 10.45 10.08 10.09 47,759 -0.01(-0.10%)
Nov 01, 2021 10.23 10.11 10.11 10.10 169,141 +0.01(+0.10%)
Oct 29, 2021 10.10 10.14 10.06 10.09 165,413 +0.04(+0.40%)
Oct 28, 2021 10.05 10.16 10.05 10.05 62,203 +0.00(+0.00%)
Oct 27, 2021 10.11 10.15 10.05 10.05 38,847 -0.06(-0.59%)
Oct 26, 2021 10.09 10.11 10.11 46,148 +0.02(+0.20%)
Oct 25, 2021 10.09 10.09 10.03 10.09 3,246 +0.06(+0.60%)
Oct 22, 2021 10.06 10.06 10.03 10.03 29,803 -0.02(-0.20%)
Oct 21, 2021 10.05 10.05 10.04 10.05 1,706 +0.00(+0.00%)
Oct 20, 2021 10.06 10.06 10.03 10.05 17,799 +0.00(+0.00%)
Oct 19, 2021 10.06 10.06 10.04 10.05 295,309 +0.03(+0.30%)
Oct 18, 2021 10.04 10.06 10.01 10.02 10,279 -0.02(-0.20%)
Oct 15, 2021 10.08 10.08 10.01 10.04 31,978 -0.02(-0.20%)
Oct 14, 2021 10.09 10.09 10.02 10.06 16,209 -0.03(-0.30%)
Oct 13, 2021 10.04 10.09 10.01 10.09 18,058 +0.04(+0.40%)
Oct 12, 2021 10.04 10.07 10.03 10.05 15,205 +0.04(+0.35%)
Oct 11, 2021 10.07 10.07 10.02 10.02 15,192 -0.05(-0.50%)
Oct 08, 2021 10.09 10.09 10.03 10.06 34,672 -0.03(-0.25%)
Oct 07, 2021 10.07 10.09 10.01 10.09 132,603 +0.09(+0.90%)
Oct 06, 2021 10.10 10.10 10.00 10.00 13,463 -0.02(-0.20%)
Oct 05, 2021 10.10 10.10 10.01 10.02 5,348 -0.07(-0.69%)
Oct 04, 2021 10.04 10.10 10.04 10.09 15,573 +0.00(+0.00%)
Oct 01, 2021 10.08 10.09 10.04 10.09 11,949 +0.00(+0.00%)
Sep 30, 2021 10.04 10.10 10.04 10.09 29,037 +0.03(+0.30%)
Sep 29, 2021 10.05 10.10 10.04 10.06 12,423 -0.02(-0.20%)
Sep 28, 2021 10.07 10.08 10.04 10.08 91,656 +0.02(+0.20%)
Sep 27, 2021 10.09 10.09 10.06 10.06 98,949 -0.02(-0.20%)
Sep 24, 2021 10.07 10.10 10.06 10.08 88,746 +0.00(+0.00%)
Sep 23, 2021 10.06 10.08 10.06 10.08 93,265 +0.00(+0.00%)
Sep 22, 2021 10.10 10.10 10.06 10.08 122,404 -0.01(-0.10%)
Sep 21, 2021 10.08 10.10 10.08 10.09 329,871 +0.00(+0.00%)
Sep 20, 2021 10.12 10.12 10.06 10.09 234,299 +0.00(+0.00%)
Sep 17, 2021 10.09 10.13 10.09 10.09 37,473 +0.02(+0.20%)
Sep 16, 2021 10.08 10.09 10.07 10.07 169,958 -0.01(-0.10%)
Sep 15, 2021 10.13 10.13 10.06 10.08 6,282 -0.01(-0.10%)
Sep 14, 2021 10.08 10.10 10.08 10.09 105,573 +0.00(+0.05%)
Sep 13, 2021 10.07 10.10 10.05 10.09 377,409 +0.03(+0.25%)
Sep 10, 2021 10.11 10.11 10.04 10.06 16,781 +0.00(+0.00%)
Sep 09, 2021 10.06 10.07 10.04 10.06 4,782 -0.01(-0.10%)
Sep 08, 2021 10.07 10.10 10.04 10.07 96,194 +0.03(+0.30%)
Sep 07, 2021 10.08 10.08 10.02 10.04 33,714 +0.00(+0.00%)
Sep 03, 2021 10.07 10.07 9.990 10.04 48,070 +0.01(+0.10%)
Sep 02, 2021 10.02 10.05 10.00 10.03 163,285 -0.02(-0.20%)
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.