Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamas One Corp. - Common Stock (NQ: JEWL )

0.2869 -0.0029 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.350 1.370 1.250 1.280 49,568 -0.04(-3.03%)
Jul 28, 2023 1.350 1.400 1.270 1.320 59,095 -0.02(-1.49%)
Jul 27, 2023 1.300 1.350 1.240 1.340 103,374 +0.03(+2.29%)
Jul 26, 2023 1.280 1.320 1.260 1.310 73,871 +0.00(+0.00%)
Jul 25, 2023 1.300 1.340 1.240 1.310 106,305 +0.03(+2.34%)
Jul 24, 2023 1.370 1.370 1.250 1.280 51,353 -0.02(-1.53%)
Jul 21, 2023 1.340 1.360 1.293 1.300 75,515 +0.01(+0.77%)
Jul 20, 2023 1.290 1.350 1.240 1.290 101,003 +0.00(+0.01%)
Jul 19, 2023 1.310 1.310 1.180 1.290 44,119 +0.02(+1.57%)
Jul 18, 2023 1.340 1.370 1.270 1.270 127,340 -0.03(-2.31%)
Jul 17, 2023 1.200 1.300 1.190 1.300 112,500 +0.12(+10.64%)
Jul 14, 2023 1.160 1.200 1.116 1.175 36,472 +0.03(+2.17%)
Jul 13, 2023 1.150 1.220 1.060 1.150 64,790 -0.04(-3.36%)
Jul 12, 2023 1.120 1.250 1.070 1.190 218,537 +0.09(+8.18%)
Jul 11, 2023 1.100 1.110 1.040 1.100 14,863 +0.04(+3.77%)
Jul 10, 2023 1.080 1.090 1.020 1.060 33,579 +0.02(+1.92%)
Jul 07, 2023 0.9600 1.040 0.9600 1.040 29,489 +0.08(+8.83%)
Jul 06, 2023 1.030 1.030 0.9549 0.9556 55,554 -0.08(-8.12%)
Jul 05, 2023 1.080 1.085 1.040 1.040 43,887 -0.04(-3.70%)
Jul 03, 2023 1.070 1.090 1.060 1.080 25,968 -0.01(-1.28%)
Jun 30, 2023 1.050 1.140 1.050 1.094 84,110 +0.05(+5.19%)
Jun 29, 2023 1.140 1.165 1.000 1.040 77,996 -0.06(-5.45%)
Jun 28, 2023 1.080 1.140 1.070 1.100 49,855 +0.02(+1.85%)
Jun 27, 2023 1.050 1.100 1.040 1.080 46,495 +0.03(+2.86%)
Jun 26, 2023 1.040 1.090 0.9690 1.050 69,952 -0.01(-0.94%)
Jun 23, 2023 1.200 1.200 1.020 1.060 76,991 -0.11(-9.63%)
Jun 22, 2023 1.270 1.270 1.150 1.173 45,655 -0.07(-5.40%)
Jun 21, 2023 1.200 1.240 1.130 1.240 41,162 +0.03(+2.48%)
Jun 20, 2023 1.250 1.250 1.140 1.210 57,320 -0.03(-2.42%)
Jun 16, 2023 1.250 1.250 1.170 1.240 75,648 -0.02(-1.59%)
Jun 15, 2023 1.240 1.270 1.180 1.260 131,373 +0.45(+54.64%)
May 08, 2023 0.7880 0.8200 0.7600 0.8148 39,841 +0.02(+3.14%)
May 05, 2023 0.7400 0.7900 0.7400 0.7900 76,487 +0.03(+4.17%)
May 04, 2023 0.7351 0.7700 0.7153 0.7584 44,496 +0.02(+2.49%)
May 03, 2023 0.7750 0.7770 0.7315 0.7400 27,025 -0.04(-5.13%)
May 02, 2023 0.7700 0.8193 0.7150 0.7800 61,366 +0.01(+1.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.