A.D.A.M. Inc (ADAM) Stock Price

7.77 ▼ -0.36 (-4.43%)
Open: 8.08 Vol: 39.83K Day's range: 7.745 - 8.08 Apr 29, 15:59 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ADAM Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 7.80▼ 7.81▼ 7.81▼ 7.95▼ 7.72▲
MA10 7.80▼ 7.83▼ 7.91▼ 7.89▼ 7.73▲
MA20 7.80▼ 7.93▼ 7.98▼ 7.73▲ 7.83▼
MA50 7.83▼ 7.97▼ 7.94▼ 7.83▼ N/A    
MA100 7.91▼ 7.94▼ 7.83▼ 7.79▼ N/A    
MA200 7.98▼ 7.82▼ 7.64▲ N/A     N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.001▼ -0.016▼ -0.037▼ 0.037▲ -0.091▼
RSI 35.898▼ 27.843▼ 33.355▼ 49.444▼ 52.122▲
STOCH 53.958     19.302▼ 7.211▼ 69.415     39.339    
WILL %R -68.750     -93.590▼ -93.750▼ -56.716     -56.364    
CCI -215.587▼ -100.387▼ -98.223     19.720     7.698    
Latest Filters Detected On ADAM
RSI $ADAM RSI(14) Crossed Below 50 Set Alert
MA $ADAM Price Crossed Below MA(50) Set Alert
MA $ADAM Price Crossed Below MA(13) Set Alert
MA $ADAM Price Crossed Below MA(7) Set Alert
CDL $ADAM Evening Star Candlestick Pattern Detected Set Alert
A.D.A.M. Inc News
ADAM historical stock data
date open high low close volume
29/04/26 8.08 8.08 7.735 7.77 809,633
28/04/26 8.07 8.15 8.0415 8.13 803,146
27/04/26 7.93 8.10 7.93 8.06 934,660
24/04/26 7.83 7.965 7.795 7.95 473,765
23/04/26 7.88 7.895 7.81 7.83 424,707
22/04/26 7.87 7.995 7.80 7.92 536,607
21/04/26 7.95 8.06 7.79 7.83 886,542
20/04/26 7.82 7.96 7.735 7.95 662,108
17/04/26 7.72 7.938 7.69 7.88 512,986
16/04/26 7.74 7.74 7.62 7.62 600,031
Quote Details
52wk Low:6.45
52wk High:8.76
Vol:39.83K
Avg Vol(3m):13.6M
1Y Chng:+0.00%
1M Chng:-1.52%
Add to Watch List
More Information
Index US Composite
Market Cap. 724.28M