$0.45 +0.03 (%) American DG Energy Inc - AMEX

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
3/5/20150.420.450.420.455,463
3/4/20150.450.450.420.428,770
3/3/20150.470.470.450.458,934
3/2/20150.480.480.460.4629,356
2/27/20150.490.490.450.4516,478
2/26/20150.480.480.440.449,129
2/25/20150.450.500.430.5044,375
2/24/20150.470.470.430.4548,635
2/23/20150.480.480.430.4894,700
2/20/20150.480.510.480.4827,067
2/19/20150.530.530.490.515,478
2/18/20150.520.530.490.515,156
2/17/20150.550.550.530.546,918
2/13/20150.530.530.500.528,613
2/12/20150.550.550.530.5441,946
2/11/20150.540.550.470.5571,000
2/10/20150.520.520.470.506,800
2/9/20150.550.550.510.519,680
2/6/20150.520.540.500.5410,805
2/5/20150.520.550.520.5526,790
2/4/20150.550.550.520.553,900
2/3/20150.560.570.550.551,816
2/2/20150.550.550.530.541,683
1/30/20150.520.580.510.5823,650
1/29/20150.510.560.480.5662,108
1/28/20150.560.560.510.5223,477
1/27/20150.560.580.560.5827,883
1/26/20150.570.580.560.5619,923
1/23/20150.560.580.560.581,702
1/22/20150.570.580.560.584,400
1/21/20150.590.590.570.5711,188
1/20/20150.570.600.560.5613,193
1/16/20150.590.590.590.590
1/15/20150.590.590.580.5914,928
1/14/20150.560.600.540.6040,631
1/13/20150.600.600.560.5614,796
1/12/20150.600.600.570.5810,753
1/9/20150.590.610.590.619,192
1/8/20150.560.590.560.584,399
1/7/20150.570.580.560.587,886
1/6/20150.580.610.540.5856,086
1/5/20150.660.660.610.615,016
1/2/20150.640.650.610.655,120
12/31/20140.570.600.550.6052,539
12/30/20140.550.600.550.5759,375
12/29/20140.580.590.550.5859,458
12/26/20140.640.650.550.6063,243
12/24/20140.590.630.560.6312,545
12/23/20140.610.610.540.6053,906
12/22/20140.700.700.570.6266,315
12/19/20140.650.700.600.70112,917
12/18/20140.500.670.480.65119,899
12/17/20140.470.500.440.5080,758
12/16/20140.460.480.430.4348,667
12/15/20140.520.520.450.4897,968
12/12/20140.530.550.500.5058,755
12/11/20140.550.560.520.5251,988
12/10/20140.650.670.500.5382,440
12/9/20140.680.680.650.6633,691
12/8/20140.670.680.650.6840,115
12/5/20140.720.730.670.6882,923
12/4/20140.740.750.720.7330,048
12/3/20140.770.810.770.7721,765
12/2/20140.790.820.780.8016,803
12/1/20140.810.830.790.8240,322
11/28/20140.860.860.760.8339,534
11/26/20140.850.850.820.8419,266
11/25/20140.800.900.800.85110,046
11/24/20140.750.840.750.83144,027
11/21/20140.720.740.690.7494,935
11/20/20140.690.720.650.6923,255
11/19/20140.750.750.690.73121,947
11/18/20140.800.800.740.7845,079
11/17/20140.810.810.760.7932,364
11/14/20140.820.830.800.8143,781
11/13/20140.850.860.820.84128,120
11/12/20140.850.860.830.8628,493
11/11/20140.900.900.830.8427,523
11/10/20140.880.880.830.8542,699
11/7/20140.920.920.830.8572,354
11/6/20140.940.940.890.9135,926
11/5/20140.950.950.920.9332,118
11/4/20140.930.940.890.9057,644
11/3/20140.930.930.870.9251,309
10/31/20140.950.950.870.9038,262
10/30/20140.910.920.880.888,740
10/29/20140.950.950.910.954,900
10/28/20140.950.950.930.9519,150
10/27/20140.940.950.920.9333,526
10/24/20140.930.940.930.9419,851
10/23/20140.960.970.930.9524,023
10/22/20140.970.970.950.9511,900
10/21/20140.910.980.910.9725,856
10/20/20140.950.950.890.9541,829
10/17/20140.950.950.890.9358,806
10/16/20140.920.920.830.90141,256
10/15/20140.960.960.860.9297,457
10/14/20140.960.970.960.9732,538
10/13/20140.950.970.950.972,006
10/10/20140.920.950.900.9339,411
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center