Stock Quote and Chart for A.d.a.m. Inc. [NASDAQ]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ADAM

A.d.a.m. Inc. [NASDAQ]

03 Jul 2008 00:00

LAST: 7.0900	CHANGE: -0.1000	OPEN: 7.2000	HIGH: 7.2400	ASK:	VOLUME: 21,500
LAST: 7.0900	CHANGE(%): -1.39%	PREV: 7.1900	LOW: 7.0700	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
04 Jul 2008	7.0900	7.0900	7.0900	7.0900	0
03 Jul 2008	7.2000	7.2400	7.0700	7.0900	21,500
02 Jul 2008	7.4000	7.4700	7.1100	7.1900	34,800
01 Jul 2008	7.3800	7.4900	7.2600	7.2600	10,000
30 Jun 2008	7.5000	7.5400	7.3800	7.4500	32,900
27 Jun 2008	7.4900	7.5000	7.4100	7.5000	20,400
26 Jun 2008	7.4600	7.5700	7.4300	7.5100	12,400
25 Jun 2008	7.6000	7.6000	7.5000	7.5700	9,500
24 Jun 2008	7.6800	7.6900	7.4200	7.5400	33,000
23 Jun 2008	7.7900	7.8000	7.5100	7.5100	22,100

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: