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)

7.460 +0.160 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 17, 2025 7.300 7.520 7.300 7.460 751,510 +0.16(+2.19%)
Dec 16, 2025 7.360 7.390 7.300 7.300 613,823 -0.07(-0.95%)
Dec 15, 2025 7.240 7.400 7.230 7.370 905,373 +0.18(+2.50%)
Dec 12, 2025 7.150 7.275 7.150 7.190 575,706 +0.07(+0.98%)
Dec 11, 2025 7.220 7.240 7.099 7.120 643,566 -0.08(-1.11%)
Dec 10, 2025 7.050 7.225 7.050 7.200 606,644 +0.14(+1.98%)
Dec 09, 2025 7.130 7.175 7.015 7.060 600,817 -0.05(-0.70%)
Dec 08, 2025 7.470 7.480 7.070 7.110 659,083 -0.35(-4.69%)
Dec 05, 2025 7.460 7.550 7.445 7.460 513,611 -0.01(-0.13%)
Dec 04, 2025 7.590 7.610 7.422 7.470 620,138 -0.14(-1.84%)
Dec 03, 2025 7.560 7.640 7.545 7.610 542,273 +0.08(+1.06%)
Dec 02, 2025 7.620 7.630 7.530 7.530 477,107 -0.07(-0.92%)
Dec 01, 2025 7.550 7.610 7.490 7.600 677,993 -0.02(-0.26%)
Nov 28, 2025 7.600 7.675 7.560 7.620 386,032 -0.04(-0.52%)
Nov 26, 2025 7.500 7.750 7.492 7.660 1,260,115 +0.11(+1.46%)
Nov 25, 2025 7.200 7.580 7.200 7.550 1,249,729 +0.34(+4.72%)
Nov 24, 2025 7.160 7.230 7.130 7.210 407,376 +0.05(+0.70%)
Nov 21, 2025 6.930 7.220 6.930 7.160 655,682 +0.21(+3.02%)
Nov 20, 2025 6.970 7.026 6.910 6.950 472,595 +0.04(+0.58%)
Nov 19, 2025 6.990 7.000 6.880 6.910 830,360 -0.06(-0.86%)
Nov 18, 2025 7.000 7.015 6.920 6.970 366,939 -0.06(-0.85%)
Nov 17, 2025 7.120 7.130 7.020 7.030 412,525 -0.12(-1.68%)
Nov 14, 2025 7.040 7.150 6.955 7.150 441,957 +0.08(+1.13%)
Nov 13, 2025 7.090 7.100 6.992 7.070 370,539 -0.02(-0.28%)
Nov 12, 2025 7.180 7.180 7.035 7.090 439,932 -0.10(-1.39%)
Nov 11, 2025 7.030 7.190 6.995 7.190 616,773 +0.16(+2.28%)
Nov 10, 2025 7.000 7.050 6.990 7.030 353,194 +0.03(+0.43%)
Nov 07, 2025 6.890 7.000 6.831 7.000 484,759 +0.11(+1.60%)
Nov 06, 2025 6.880 6.950 6.820 6.890 464,256 -0.01(-0.14%)
Nov 05, 2025 6.820 6.900 6.810 6.900 447,385 +0.10(+1.47%)
Nov 04, 2025 6.640 6.810 6.635 6.800 551,291 +0.10(+1.49%)
Nov 03, 2025 6.700 6.700 6.550 6.700 715,878 +0.03(+0.45%)
Oct 31, 2025 6.600 6.730 6.555 6.670 981,660 +0.09(+1.37%)
Oct 30, 2025 6.880 6.890 6.445 6.580 1,876,027 -0.32(-4.64%)
Oct 29, 2025 6.820 7.000 6.735 6.900 865,147 +0.05(+0.73%)
Oct 28, 2025 6.910 6.930 6.840 6.850 295,487 -0.08(-1.15%)
Oct 27, 2025 6.940 6.980 6.890 6.930 484,084 -0.01(-0.14%)
Oct 24, 2025 6.960 7.065 6.935 6.940 310,050 +0.03(+0.43%)
Oct 23, 2025 7.010 7.010 6.890 6.910 314,763 -0.08(-1.14%)
Oct 22, 2025 6.890 7.000 6.890 6.990 397,141 +0.11(+1.60%)
Oct 21, 2025 6.930 6.930 6.815 6.880 395,713 -0.05(-0.72%)
Oct 20, 2025 6.910 6.940 6.810 6.930 281,310 +0.05(+0.73%)
Oct 17, 2025 6.770 6.880 6.770 6.880 560,073 +0.10(+1.47%)
Oct 16, 2025 7.020 7.020 6.780 6.780 547,147 -0.24(-3.42%)
Oct 15, 2025 7.020 7.080 6.995 7.020 342,908 +0.02(+0.29%)
Oct 14, 2025 6.930 7.010 6.860 7.000 558,528 +0.06(+0.86%)
Oct 13, 2025 6.810 6.950 6.764 6.940 484,858 +0.11(+1.61%)
Oct 09, 2025 6.830 0 -0.07(-1.01%)
Oct 08, 2025 6.900 0 +0.10(+1.47%)
Oct 06, 2025 6.800 0 -0.18(-2.58%)
Oct 03, 2025 6.980 0 +0.06(+0.87%)
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.