| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 3.72 | 3.99 | 3.72 | 3.95 | 31800 |
| 2010-03-26 | 3.96 | 3.98 | 3.94 | 3.95 | 8300 |
| 2010-03-25 | 3.97 | 4.00 | 3.91 | 4.00 | 13200 |
| 2010-03-24 | 3.82 | 3.98 | 3.76 | 3.95 | 17700 |
| 2010-03-23 | 3.78 | 3.83 | 3.78 | 3.80 | 9100 |
| 2010-03-22 | 3.87 | 3.88 | 3.75 | 3.78 | 19500 |
| 2010-03-19 | 3.82 | 3.89 | 3.73 | 3.87 | 20300 |
| 2010-03-18 | 3.91 | 3.91 | 3.70 | 3.90 | 17300 |
| 2010-03-17 | 3.96 | 3.96 | 3.69 | 3.90 | 53600 |
| 2010-03-16 | 3.85 | 3.99 | 3.51 | 3.90 | 178200 |
| 2010-03-15 | 3.69 | 3.79 | 3.65 | 3.74 | 10000 |
| 2010-03-12 | 3.74 | 3.80 | 3.68 | 3.69 | 25200 |
| 2010-03-11 | 3.68 | 3.71 | 3.68 | 3.71 | 2100 |
| 2010-03-10 | 3.71 | 3.79 | 3.68 | 3.74 | 7300 |
| 2010-03-09 | 3.72 | 3.76 | 3.68 | 3.71 | 6000 |
| 2010-03-08 | 3.79 | 3.82 | 3.75 | 3.75 | 14100 |
| 2010-03-05 | 3.73 | 3.81 | 3.70 | 3.81 | 6400 |
| 2010-03-04 | 3.82 | 3.82 | 3.74 | 3.74 | 4000 |
| 2010-03-03 | 3.75 | 3.83 | 3.75 | 3.80 | 11200 |
| 2010-03-02 | 3.63 | 3.80 | 3.63 | 3.80 | 11200 |
| 2010-03-01 | 3.72 | 3.77 | 3.61 | 3.66 | 4000 |
| 2010-02-26 | 3.72 | 3.72 | 3.68 | 3.68 | 1000 |
| 2010-02-25 | 3.68 | 3.71 | 3.62 | 3.62 | 3500 |
| 2010-02-24 | 3.73 | 3.77 | 3.68 | 3.71 | 18400 |
| 2010-02-23 | 3.73 | 3.73 | 3.73 | 3.73 | 100 |
| 2010-02-22 | 3.76 | 3.78 | 3.75 | 3.78 | 6000 |
| 2010-02-19 | 3.70 | 3.81 | 3.70 | 3.75 | 25900 |
| 2010-02-18 | 3.78 | 3.82 | 3.78 | 3.82 | 7600 |
| 2010-02-17 | 3.82 | 3.85 | 3.79 | 3.79 | 45000 |
| 2010-02-16 | 3.84 | 3.85 | 3.80 | 3.85 | 5700 |
| 2010-02-12 | 3.84 | 3.85 | 3.80 | 3.85 | 1700 |
| 2010-02-11 | 3.80 | 3.85 | 3.80 | 3.85 | 5400 |
|
| Recent Company Events: |
| 8-Jan-10 | ADAM INC Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhibits | | 13-Nov-09 | A.D.A.M. Inc. upgraded by Northland Securities | | 12-Nov-09 | A.D.A.M., Inc. Earnings Call scheduled for 10:00 am ET today | | 12-Nov-09 | ADAM INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 13-Aug-09 | ADAM INC Files SEC form 10-Q, Quarterly Report | | 11-Aug-09 | ADAM INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 1-Jul-09 | ADAM INC Files SEC form 8-K, Entry into a Material Definitive Agreement, Amendments to Articles of Inc. or Bylaws; Ch | | 14-May-09 | ADAM INC Files SEC form 10-Q, Quarterly Report | | 12-May-09 | ADAM INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 24-Mar-09 | ADAM INC Files SEC form 10-K, Annual Report | | 17-Mar-09 | ADAM INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 9-Mar-09 | Price hit new 52-week low ($2.30) | | 4-Mar-09 | Price hit new 52-week low ($2.45) | | 3-Mar-09 | Price hit new 52-week low ($2.60) | | 7-Jan-09 | ADAM INC Files SEC form 8-K, Entry into a Material Definitive Agreement, Termination of a Material Definitive Agreeme |
|