Stock Quote for NASDAQ, ADAM

ADAM

A.D.A.M. INC

11/20/09 17:54

LAST: 3.950	CHANGE: 0.28	OPEN: 4.000	HIGH: 4.080	ASK: 6.560	VOLUME: 15,935
LAST: 3.950	CHANGE(%): 6.62	PREV: 4.230	LOW: 3.950	BID: 6.030	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	4.000	4.080	3.950	3.950	15,935
11/19/09	4.110	4.230	3.900	4.230	34,900
11/18/09	4.240	4.240	3.920	4.220	39,300
11/17/09	4.000	4.150	4.000	4.150	20,900
11/16/09	4.080	4.080	3.940	3.990	43,800
11/13/09	3.850	3.970	3.850	3.920	20,900
11/12/09	3.540	4.240	3.510	3.790	85,100
11/11/09	3.310	3.350	3.230	3.300	6,200
11/10/09	3.320	3.350	3.310	3.350	3,400
11/09/09	3.490	3.500	3.370	3.430	3,200
11/06/09	3.340	3.460	3.310	3.460	11,300
11/05/09	3.400	3.400	3.280	3.360	9,000
11/04/09	3.360	3.450	3.330	3.370	7,600
11/03/09	3.360	3.440	3.240	3.350	13,300
11/02/09	3.320	3.370	3.250	3.360	10,000
10/30/09	3.320	3.470	3.280	3.280	12,300
10/29/09	3.350	3.410	3.280	3.280	16,600
10/28/09	3.470	3.470	3.280	3.370	23,300
10/27/09	3.440	3.640	3.440	3.470	10,800
10/26/09	3.470	3.700	3.370	3.410	46,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist