FinancialContent is the trusted provider of stock market information to the media industry.
Adomani Inc (NQ: ADOM)
0.3900 USD  +0.0300 (+8.33%)
Official Closing Price  /  Updated: 7:15 PM EDT, Apr 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2019 0.3700 0.4000 0.3600 0.3900 1,837,475 +0.03(+8.33%)
Apr 22, 2019 0.3700 0.3700 0.3400 0.3600 250,150 -0.01(-1.37%)
Apr 18, 2019 0.3500 0.3700 0.3500 0.3650 345,900 +0.02(+4.29%)
Apr 17, 2019 0.3300 0.3800 0.3200 0.3500 1,379,394 +0.01(+2.94%)
Apr 16, 2019 0.3473 0.3500 0.3300 0.3400 198,784 +0.00(+0.00%)
Apr 15, 2019 0.3400 0.3500 0.3300 0.3400 121,134 -0.00(-1.13%)
Apr 12, 2019 0.3500 0.3590 0.3210 0.3439 379,600 +0.00(+1.18%)
Apr 11, 2019 0.3500 0.3690 0.3344 0.3399 369,830 -0.00(-0.79%)
Apr 10, 2019 0.3680 0.3760 0.3410 0.3426 549,844 -0.03(-8.91%)
Apr 09, 2019 0.4000 0.4000 0.3601 0.3761 889,775 -0.04(-10.45%)
Apr 08, 2019 0.3200 0.3400 0.3100 0.4200 963,464 +0.10(+30.84%)
Apr 05, 2019 0.3300 0.3300 0.3090 0.3210 93,200 -0.00(-0.34%)
Apr 04, 2019 0.3200 0.3390 0.3105 0.3221 659,968 +0.01(+1.90%)
Apr 03, 2019 0.3100 0.3199 0.2950 0.3161 353,348 -0.00(-1.22%)
Apr 02, 2019 0.3100 0.3200 0.2950 0.3200 406,050 -0.00(-1.27%)
Apr 01, 2019 0.3000 0.3500 0.2600 0.3241 1,548,609 -0.06(-16.27%)
Mar 29, 2019 0.3952 0.3990 0.3850 0.3871 198,800 +0.01(+1.34%)
Mar 28, 2019 0.4100 0.4290 0.3533 0.3820 277,191 -0.03(-6.83%)
Mar 27, 2019 0.4400 0.4400 0.4100 0.4100 328,523 -0.01(-2.38%)
Mar 26, 2019 0.4300 0.4550 0.4103 0.4200 849,214 -0.01(-2.33%)
Mar 25, 2019 0.4300 0.4400 0.4000 0.4300 708,452 +0.02(+3.86%)
Mar 22, 2019 0.3900 0.4280 0.3850 0.4140 1,042,400 +0.01(+3.50%)
Mar 21, 2019 0.3900 0.4000 0.3700 0.4000 514,415 +0.01(+2.56%)
Mar 20, 2019 0.3700 0.4200 0.3600 0.3900 1,500,257 +0.02(+5.72%)
Mar 19, 2019 0.3520 0.3780 0.3500 0.3689 294,423 +0.00(+0.24%)
Mar 18, 2019 0.3620 0.3980 0.3600 0.3680 604,104 +0.01(+3.52%)
Mar 15, 2019 0.3400 0.3601 0.3400 0.3555 269,000 -0.00(-1.22%)
Mar 14, 2019 0.3678 0.3695 0.3410 0.3599 181,997 +0.01(+2.83%)
Mar 13, 2019 0.3800 0.3800 0.3500 0.3500 103,008 -0.01(-2.80%)
Mar 12, 2019 0.3599 0.3899 0.3400 0.3601 517,842 +0.01(+2.59%)
Mar 11, 2019 0.3600 0.3600 0.3240 0.3510 397,525 -0.01(-1.68%)
Mar 08, 2019 0.3600 0.3800 0.3400 0.3570 375,200 -0.00(-0.89%)
Mar 07, 2019 0.4100 0.4100 0.3602 0.3602 262,369 -0.02(-4.20%)
Mar 06, 2019 0.4400 0.4400 0.3713 0.3760 685,267 -0.03(-7.41%)
Mar 05, 2019 0.4400 0.4400 0.4000 0.4061 403,890 -0.02(-5.56%)
Mar 04, 2019 0.4600 0.4600 0.4200 0.4300 421,735 -0.01(-1.38%)
Mar 01, 2019 0.4500 0.4500 0.4150 0.4360 399,200 -0.00(-0.91%)
Feb 28, 2019 0.4390 0.4500 0.4300 0.4400 284,771 +0.01(+1.15%)
Feb 27, 2019 0.4400 0.4566 0.4227 0.4350 1,015,560 +0.00(+1.14%)
Feb 26, 2019 0.4200 0.4500 0.3801 0.4301 1,477,779 +0.01(+2.40%)
Feb 25, 2019 0.4500 0.4700 0.4100 0.4200 775,748 -0.02(-3.45%)
Feb 22, 2019 0.5000 0.5000 0.4100 0.4350 1,216,700 -0.03(-7.25%)
Feb 21, 2019 0.5000 0.5100 0.4510 0.4690 1,847,909 -0.02(-3.50%)
Feb 20, 2019 0.3700 0.5000 0.3700 0.4860 4,097,349 +0.11(+27.89%)
Feb 19, 2019 0.3900 0.4200 0.3700 0.3800 996,130 +0.00(+0.00%)
Feb 15, 2019 0.4500 0.5200 0.3800 0.3800 5,432,700 -0.02(-5.05%)
Feb 14, 2019 0.2900 0.4200 0.2802 0.4002 4,218,896 +0.08(+25.02%)
Feb 13, 2019 0.3400 0.3500 0.3100 0.3201 1,690,260 +0.00(+0.03%)
Feb 12, 2019 0.2700 0.3500 0.2600 0.3200 3,146,855 +0.06(+23.08%)
Feb 11, 2019 0.2600 0.2700 0.2500 0.2600 225,862 +0.01(+1.96%)
Feb 08, 2019 0.2650 0.2780 0.2530 0.2550 116,500 -0.01(-5.52%)
Feb 07, 2019 0.2900 0.2900 0.2650 0.2699 266,875 -0.01(-3.61%)
Feb 06, 2019 0.2800 0.2900 0.2700 0.2800 211,410 +0.02(+5.66%)
Feb 05, 2019 0.2800 0.2890 0.2650 0.2650 273,565 -0.00(-0.90%)
Feb 04, 2019 0.2700 0.2950 0.2600 0.2674 486,626 +0.01(+2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More