Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adamas One Corp. - Common Stock
(NQ:
JEWL
)
0.4452
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jul 15, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 15, 2024
0.4389
0.4700
0.4215
0.4452
101,469
+0.01(+1.41%)
Jul 12, 2024
0.4299
0.4400
0.4205
0.4390
84,430
+0.01(+2.09%)
Jul 11, 2024
0.4617
0.4865
0.4300
0.4300
185,266
-0.05(-9.66%)
Jul 10, 2024
0.4000
0.5344
0.3717
0.4760
1,004,281
+0.10(+27.96%)
Jul 09, 2024
0.3800
0.3990
0.3601
0.3720
118,903
-0.01(-2.34%)
Jul 08, 2024
0.3700
0.5111
0.3320
0.3809
821,190
+0.02(+4.33%)
Jul 05, 2024
0.4032
0.4032
0.3500
0.3651
832,868
-0.10(-20.89%)
Jul 03, 2024
0.2360
0.5500
0.2360
0.4615
6,584,108
+0.22(+89.14%)
Jul 02, 2024
0.2466
0.2600
0.2401
0.2440
20,082
-0.00(-1.09%)
Jul 01, 2024
0.2698
0.2698
0.2467
0.2467
38,221
-0.01(-4.01%)
Jun 28, 2024
0.2520
0.2800
0.1700
0.2570
61,200
+0.01(+2.39%)
Jun 27, 2024
0.2660
0.2660
0.2350
0.2510
34,924
-0.02(-6.69%)
Jun 26, 2024
0.2896
0.2896
0.2550
0.2690
26,943
+0.01(+1.89%)
Jun 25, 2024
0.2870
0.3000
0.2448
0.2640
22,542
-0.01(-2.26%)
Jun 24, 2024
0.2551
0.3000
0.2551
0.2701
17,253
+0.01(+5.63%)
Jun 21, 2024
0.2547
0.2750
0.2315
0.2557
263,866
-0.01(-2.81%)
Jun 20, 2024
0.2843
0.2980
0.2538
0.2631
55,304
-0.00(-0.79%)
Jun 18, 2024
0.2590
0.2787
0.2575
0.2652
63,056
+0.01(+4.00%)
Jun 17, 2024
0.2576
0.2576
0.2428
0.2550
77,449
-0.00(-0.04%)
Jun 14, 2024
0.2595
0.3900
0.2400
0.2551
1,258,647
+0.01(+4.08%)
Jun 13, 2024
0.2943
0.2999
0.2303
0.2451
161,010
-0.05(-16.18%)
Jun 12, 2024
0.2900
0.3100
0.2700
0.2924
189,267
+0.00(+1.53%)
Jun 11, 2024
0.2982
0.3000
0.2840
0.2880
14,647
+0.00(+1.41%)
Jun 10, 2024
0.2800
0.3137
0.2649
0.2840
157,114
+0.00(+1.39%)
Jun 07, 2024
0.3000
0.3185
0.2800
0.2801
141,933
-0.02(-7.65%)
Jun 06, 2024
0.2888
0.3328
0.2888
0.3033
36,501
+0.01(+1.88%)
Jun 05, 2024
0.3955
0.3971
0.2713
0.2977
227,143
-0.10(-25.03%)
Jun 04, 2024
0.4000
0.4057
0.3618
0.3971
15,260
-0.01(-2.60%)
Jun 03, 2024
0.4057
0.4473
0.4050
0.4077
30,885
+0.00(+0.44%)
May 31, 2024
0.3395
0.4500
0.3395
0.4059
277,632
+0.06(+15.97%)
May 30, 2024
0.2993
0.4000
0.2960
0.3500
184,181
+0.05(+16.98%)
May 29, 2024
0.2850
0.2999
0.2727
0.2992
45,463
+0.01(+4.91%)
May 28, 2024
0.2971
0.2971
0.2852
0.2852
7,634
-0.01(-4.84%)
May 24, 2024
0.2899
0.3100
0.2800
0.2997
81,341
+0.02(+6.05%)
May 23, 2024
0.2825
0.3050
0.2825
0.2826
18,584
-0.01(-2.99%)
May 22, 2024
0.3070
0.3070
0.2825
0.2913
25,639
+0.01(+2.21%)
May 21, 2024
0.2855
0.3100
0.2800
0.2850
98,865
-0.00(-0.18%)
May 20, 2024
0.3000
0.3010
0.2811
0.2855
20,289
-0.00(-1.21%)
May 17, 2024
0.2850
0.3200
0.2850
0.2890
85,458
+0.00(+0.73%)
May 16, 2024
0.2900
0.2900
0.2850
0.2869
18,546
-0.00(-1.00%)
May 15, 2024
0.2980
0.3200
0.2750
0.2898
17,820
-0.00(-0.07%)
May 14, 2024
0.2875
0.3200
0.2800
0.2900
51,748
-0.04(-12.28%)
May 13, 2024
0.2875
0.3306
0.2875
0.3306
39,668
+0.03(+10.20%)
May 10, 2024
0.3010
0.3010
0.2902
0.3000
28,580
+0.00(+0.00%)
May 09, 2024
0.3000
0.3100
0.2988
0.3000
20,871
+0.01(+2.39%)
May 08, 2024
0.3100
0.3399
0.2900
0.2930
35,941
-0.01(-3.93%)
May 07, 2024
0.2900
0.3390
0.2900
0.3050
173,984
+0.02(+6.98%)
May 06, 2024
0.3000
0.3050
0.2817
0.2851
37,437
-0.01(-1.72%)
May 03, 2024
0.3184
0.3184
0.2900
0.2901
9,947
+0.00(+1.58%)
May 02, 2024
0.2910
0.3180
0.2803
0.2856
40,501
+0.00(+0.81%)
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
.