• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    7.980 +0.120 (+1.53%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Mar 17, 2026 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 (%)
    Mar 16, 2026 7.960 8.030 7.850 7.860 535,514 -0.01(-0.13%)
    Mar 13, 2026 7.910 8.050 7.855 7.870 577,166 -0.04(-0.51%)
    Mar 12, 2026 7.910 8.060 7.870 7.910 597,060 -0.12(-1.49%)
    Mar 11, 2026 8.110 8.170 7.935 8.030 457,873 -0.13(-1.59%)
    Mar 10, 2026 8.020 8.325 8.020 8.160 636,571 +0.10(+1.24%)
    Mar 09, 2026 7.900 8.075 7.685 8.060 854,084 +0.07(+0.88%)
    Mar 06, 2026 8.100 8.100 7.930 7.990 566,632 -0.20(-2.44%)
    Mar 05, 2026 8.240 8.350 8.145 8.190 612,298 -0.08(-0.97%)
    Mar 04, 2026 8.290 8.395 8.210 8.270 610,027 +0.01(+0.12%)
    Mar 03, 2026 8.140 8.365 8.100 8.260 542,706 -0.07(-0.84%)
    Mar 02, 2026 8.090 8.395 7.980 8.330 476,974 +0.09(+1.09%)
    Feb 27, 2026 8.200 8.375 8.200 8.240 698,063 -0.05(-0.60%)
    Feb 26, 2026 8.140 8.360 8.020 8.290 715,309 +0.14(+1.72%)
    Feb 25, 2026 8.040 8.170 8.010 8.150 804,107 +0.13(+1.62%)
    Feb 24, 2026 7.920 8.080 7.770 8.020 974,160 +0.10(+1.26%)
    Feb 23, 2026 8.100 8.200 7.880 7.920 1,017,527 -0.22(-2.70%)
    Feb 20, 2026 8.280 8.320 8.070 8.140 779,732 -0.15(-1.81%)
    Feb 19, 2026 8.330 8.555 8.170 8.290 936,933 +0.25(+3.11%)
    Feb 18, 2026 8.050 8.150 7.980 8.040 543,797 -0.07(-0.86%)
    Feb 17, 2026 8.210 8.240 7.955 8.110 567,739 -0.05(-0.61%)
    Feb 13, 2026 8.080 8.199 7.905 8.160 441,557 +0.10(+1.24%)
    Feb 12, 2026 8.080 8.210 8.030 8.060 472,848 +0.08(+1.00%)
    Feb 11, 2026 7.960 8.070 7.924 7.980 482,338 +0.03(+0.38%)
    Feb 10, 2026 7.930 7.950 7.810 7.950 434,420 +0.08(+1.02%)
    Feb 09, 2026 7.990 8.040 7.669 7.870 542,620 -0.18(-2.24%)
    Feb 06, 2026 7.980 8.085 7.925 8.050 627,587 +0.11(+1.39%)
    Feb 05, 2026 8.010 8.130 7.930 7.940 509,366 -0.11(-1.37%)
    Feb 04, 2026 8.000 8.050 7.870 8.050 558,810 +0.05(+0.63%)
    Feb 03, 2026 8.000 8.065 7.810 8.000 603,263 +0.04(+0.50%)
    Feb 02, 2026 8.000 8.050 7.860 7.960 555,500 -0.04(-0.50%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.