ADOMANI Inc (ADOM) Historical Stock Data

0.28 ↑0.00 (0.00%)

As of August 21, 2019, 3:34pm EST.

Historical Data

In the past 30 trading days, ADOM is up 0.53% a day on average. There have been 16 days where ADOMANI Inc closed green and 14 days where ADOM closed red.

Date	Open	Close	Change	Low	High	Volume
2021-11-16	0.28	0.28	↓$0.00 (-0.71%)	0.27	0.29	557.39K
2021-11-15	0.30	0.27	↓$0.03 (-9.50%)	0.24	0.31	897.03K
2021-11-12	0.31	0.29	↓$0.02 (-6.00%)	0.29	0.32	769.16K
2021-11-11	0.31	0.32	↑$0.00 (1.29%)	0.30	0.32	863.39K
2021-11-10	0.29	0.32	↑$0.03 (10.34%)	0.29	0.33	1.16M
2021-11-09	0.30	0.29	↓$0.01 (-4.13%)	0.28	0.32	0.92M
2021-11-08	0.27	0.29	↑$0.02 (6.47%)	0.27	0.29	738.05K
2021-11-05	0.27	0.28	↑$0.01 (1.85%)	0.27	0.28	219.41K
2021-11-04	0.27	0.27	↑$0.01 (1.89%)	0.26	0.27	441.90K
2021-11-03	0.26	0.27	↑$0.01 (3.92%)	0.25	0.27	280.01K
2021-11-02	0.25	0.26	↑$0.01 (4.00%)	0.24	0.26	530.99K
2021-11-01	0.24	0.25	↑$0.01 (5.01%)	0.24	0.26	715.98K
2021-10-29	0.24	0.24	↑$0.00 (1.49%)	0.23	0.24	99.82K
2021-10-28	0.24	0.24	↓$0.00 (-0.13%)	0.23	0.24	208.69K
2021-10-27	0.24	0.24	↓$0.00 (-1.92%)	0.24	0.24	301.20K
2021-10-26	0.23	0.24	↑$0.01 (3.26%)	0.23	0.24	502.42K
2021-10-25	0.24	0.22	↓$0.02 (-6.29%)	0.22	0.24	898.72K
2021-10-22	0.25	0.24	↓$0.00 (-0.04%)	0.23	0.25	521.37K
2021-10-21	0.24	0.25	↑$0.01 (2.92%)	0.23	0.25	315.78K
2021-10-20	0.25	0.24	↓$0.01 (-2.99%)	0.24	0.26	193.29K
2021-10-19	0.25	0.25	↑$0.00 (1.14%)	0.23	0.25	277.09K
2021-10-18	0.26	0.25	↓$0.01 (-3.76%)	0.24	0.26	261.07K
2021-10-15	0.25	0.25	↓$0.00 (-0.80%)	0.24	0.25	209.68K
2021-10-14	0.24	0.26	↑$0.02 (8.51%)	0.24	0.26	291.41K
2021-10-13	0.25	0.24	↓$0.01 (-4.51%)	0.24	0.26	450.51K
2021-10-12	0.26	0.26	↑$0.00 (0.00%)	0.25	0.28	327.30K
2021-10-11	0.25	0.26	↑$0.01 (2.49%)	0.25	0.26	71.88K
2021-10-08	0.25	0.25	↓$0.00 (-0.08%)	0.25	0.26	130.34K
2021-10-07	0.26	0.25	↓$0.01 (-2.24%)	0.25	0.26	120.51K
2021-10-06	0.24	0.25	↑$0.01 (4.30%)	0.24	0.26	225.83K