ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adamas Trust, Inc. - Common Stock (NQ:ADAM)

8.000 -0.420 (-4.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 8.400 8.410 7.905 8.000 1,070,737 -0.42(-4.99%)
Jan 29, 2026 8.450 8.500 8.280 8.420 604,349 -0.02(-0.24%)
Jan 28, 2026 8.400 8.700 8.375 8.440 1,087,417 +0.03(+0.36%)
Jan 27, 2026 8.230 8.490 8.230 8.410 455,162 +0.19(+2.31%)
Jan 26, 2026 8.290 8.290 8.120 8.220 444,847 -0.07(-0.84%)
Jan 23, 2026 8.350 8.395 8.245 8.290 423,152 -0.04(-0.48%)
Jan 22, 2026 8.470 8.550 8.320 8.330 485,871 -0.12(-1.42%)
Jan 21, 2026 8.340 8.455 8.230 8.450 555,058 +0.13(+1.56%)
Jan 20, 2026 8.500 8.575 8.265 8.320 908,289 -0.41(-4.70%)
Jan 16, 2026 8.430 8.760 8.430 8.730 885,485 +0.28(+3.31%)
Jan 15, 2026 8.160 8.470 8.060 8.450 671,344 +0.31(+3.81%)
Jan 14, 2026 7.880 8.180 7.820 8.140 866,073 +0.28(+3.56%)
Jan 13, 2026 7.880 7.970 7.750 7.860 654,834 +0.02(+0.26%)
Jan 12, 2026 7.760 7.860 7.660 7.840 550,151 +0.08(+1.03%)
Jan 09, 2026 7.650 7.839 7.625 7.760 640,868 +0.14(+1.84%)
Jan 08, 2026 7.430 7.736 7.425 7.620 643,513 +0.15(+2.01%)
Jan 07, 2026 7.400 7.500 7.350 7.470 701,726 +0.09(+1.22%)
Jan 06, 2026 7.350 7.555 7.330 7.380 728,364 +0.02(+0.27%)
Jan 05, 2026 7.430 7.450 7.235 7.360 585,064 -0.08(-1.08%)
Jan 02, 2026 7.350 7.540 7.270 7.440 674,553 +0.14(+1.92%)
Dec 31, 2025 7.280 7.365 7.270 7.300 976,684 +0.03(+0.41%)
Dec 30, 2025 7.270 7.350 7.240 7.270 485,909 -0.03(-0.41%)
Dec 29, 2025 7.280 7.300 7.210 7.300 513,028 +0.01(+0.14%)
Dec 26, 2025 7.300 7.345 7.225 7.290 463,446 +0.00(+0.00%)
Dec 24, 2025 7.180 7.325 7.170 7.290 395,217 +0.12(+1.67%)
Dec 23, 2025 7.190 7.230 7.125 7.170 495,527 -0.02(-0.28%)
Dec 22, 2025 7.240 7.250 7.150 7.190 595,464 -0.05(-0.69%)
Dec 19, 2025 7.269 7.269 7.148 7.240 4,018,435 -0.02(-0.27%)
Dec 18, 2025 7.250 7.313 7.225 7.259 700,447 +0.03(+0.40%)
Dec 17, 2025 7.075 7.288 7.075 7.230 775,383 +0.16(+2.19%)
Dec 16, 2025 7.133 7.162 7.075 7.075 633,322 -0.07(-0.95%)
Dec 15, 2025 7.017 7.172 7.007 7.143 934,134 +0.17(+2.50%)
Dec 12, 2025 6.930 7.051 6.930 6.969 593,995 +0.07(+0.98%)
Dec 11, 2025 6.998 7.017 6.881 6.901 664,010 -0.08(-1.11%)
Dec 10, 2025 6.833 7.003 6.833 6.978 625,915 +0.14(+1.98%)
Dec 09, 2025 6.910 6.954 6.799 6.843 619,903 -0.05(-0.70%)
Dec 08, 2025 7.240 7.250 6.852 6.891 680,020 -0.34(-4.69%)
Dec 05, 2025 7.230 7.318 7.216 7.230 529,927 -0.01(-0.13%)
Dec 04, 2025 7.356 7.376 7.193 7.240 639,838 -0.14(-1.84%)
Dec 03, 2025 7.327 7.405 7.313 7.376 559,499 +0.08(+1.06%)
Dec 02, 2025 7.385 7.395 7.298 7.298 492,263 -0.07(-0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.