Quantcast

ADOMANI, Inc. Common Stock Historical Stock Prices

ADOM 
$0.3173
*  
0.018
6.01%
Get ADOM Alerts
*Delayed - data as of Jun. 24, 2019  -  Find a broker to begin trading ADOM now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2019 TO 24-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.2955 0.327 0.29 0.3173 413,365
06/24/2019 0.2955 0.327 0.29 0.3174 413,365
06/21/2019 0.31 0.31 0.29 0.2993 408,634
06/20/2019 0.31 0.34 0.2995 0.3157 920,839
06/19/2019 0.34 0.34 0.31 0.314 1,150,579
06/18/2019 0.37 0.405 0.3149 0.3411 7,502,053
06/17/2019 0.33 0.335 0.3029 0.317 566,462
06/14/2019 0.368 0.369 0.32 0.3248 1,748,573
06/13/2019 0.29 0.395 0.2802 0.395 4,728,708
06/12/2019 0.29 0.29 0.27 0.28 192,859
06/11/2019 0.29 0.303 0.263 0.289 202,081
06/10/2019 0.29 0.303 0.26 0.2765 389,923
06/07/2019 0.3 0.31 0.28 0.29 288,766
06/06/2019 0.337 0.337 0.3 0.3009 249,519
06/05/2019 0.33 0.345 0.3 0.3159 790,601
06/04/2019 0.315 0.351 0.292 0.34 1,566,405
06/03/2019 0.3255 0.3259 0.29 0.3 211,835
05/31/2019 0.33 0.33 0.3 0.3179 216,704
05/30/2019 0.341 0.3418 0.315 0.3288 301,022
05/29/2019 0.3599 0.3599 0.336 0.3418 237,829
05/28/2019 0.36 0.36 0.34 0.34 261,600
05/24/2019 0.3546 0.358 0.345 0.3519 166,133
05/23/2019 0.36 0.3649 0.34 0.3522 193,820
05/22/2019 0.359 0.36 0.34 0.35 224,255
05/21/2019 0.3515 0.365 0.33 0.36 592,844
05/20/2019 0.375 0.375 0.3508 0.3592 332,153
05/17/2019 0.376 0.395 0.36 0.3697 503,684
05/16/2019 0.3895 0.3895 0.3525 0.3805 498,954
05/15/2019 0.3895 0.3895 0.3589 0.3708 409,499
05/14/2019 0.4 0.425 0.36 0.371 2,123,371
05/13/2019 0.36 0.3662 0.34 0.3598 359,966
05/10/2019 0.3691 0.3898 0.358 0.365 929,827
05/09/2019 0.44 0.45 0.3535 0.3979 2,908,862
05/08/2019 0.34 0.425 0.3177 0.4166 4,682,685
05/07/2019 0.345 0.345 0.322 0.3349 243,730
05/06/2019 0.351 0.351 0.33 0.34 538,532
05/03/2019 0.38 0.3807 0.36 0.3683 866,743
05/02/2019 0.3704 0.375 0.339 0.351 558,116
05/01/2019 0.38 0.38 0.322 0.3614 1,024,500
04/30/2019 0.4101 0.48 0.3396 0.3566 6,174,674
04/29/2019 0.33 0.3374 0.3015 0.3267 282,785
04/26/2019 0.3563 0.3563 0.3324 0.3375 361,945
04/25/2019 0.3602 0.3689 0.342 0.3563 578,386
04/24/2019 0.4 0.4185 0.361 0.3705 1,990,454
04/23/2019 0.368 0.4 0.36 0.39 1,837,371
04/22/2019 0.37 0.37 0.34 0.36 244,750
04/18/2019 0.35 0.37 0.35 0.365 342,525
04/17/2019 0.331 0.375 0.3221 0.347 1,379,394
04/16/2019 0.3473 0.35 0.33 0.34 198,774
04/15/2019 0.3429 0.3496 0.33 0.3373 121,134
04/12/2019 0.35 0.359 0.321 0.3439 379,594
04/11/2019 0.35 0.369 0.3344 0.3399 369,820
04/10/2019 0.368 0.376 0.341 0.3426 548,844
04/09/2019 0.4 0.4 0.3601 0.3761 888,530
04/08/2019 0.32 0.3397 0.3101 0.335 885,267
04/05/2019 0.33 0.33 0.309 0.321 92,986
04/04/2019 0.32 0.339 0.3105 0.3221 659,947
04/03/2019 0.31 0.3199 0.295 0.3161 353,336
04/02/2019 0.31 0.32 0.295 0.32 405,825
04/01/2019 0.3 0.35 0.26 0.3241 1,548,539
03/29/2019 0.3952 0.399 0.385 0.3871 198,808
03/28/2019 0.41 0.429 0.3533 0.382 276,960
03/27/2019 0.4399 0.4399 0.408 0.4092 323,523
03/26/2019 0.43 0.455 0.4103 0.42 849,212
03/25/2019 0.428 0.438 0.4 0.4299 707,522
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio