Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

6.700 +0.030 (+0.45%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices