NASDAQ, ADAM End of Day and Historical Stock Data [A.D.A.M. Inc.]

19 Sep 2025

LAST: 7.390	CHANGE: 0.01	OPEN: 7.420	HIGH: 7.520	ASK: 6.560	VOLUME: 2.81M
LAST: 7.390	CHG(%): 0.14	PREV: 7.400	LOW: 7.340	BID: 6.030

Period:

Date	Open	High	Low	Close	Volume
19 Sep 25	7.420	7.520	7.340	7.390	2.81M
18 Sep 25	7.260	7.450	7.230	7.400	741.6K
17 Sep 25	7.240	7.470	7.240	7.320	718.8K
16 Sep 25	7.370	7.390	7.225	7.240	770.7K
15 Sep 25	7.320	7.380	7.210	7.380	774.7K
12 Sep 25	7.200	7.230	7.130	7.130	571.1K
11 Sep 25	7.250	7.355	7.170	7.240	883.4K
10 Sep 25	7.290	7.340	7.195	7.230	517.7K
09 Sep 25	7.290	7.380	7.281	7.290	448.1K
08 Sep 25	7.410	7.415	7.290	7.300	512.6K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

7.390