$1.08 +0.09 (%) American DG Energy Inc - AMEX

Sep. 19, 2014 | 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
9/19/20141.001.080.971.08141,847
9/18/20141.111.110.950.99151,278
9/17/20141.151.161.111.1326,020
9/16/20141.191.191.101.1466,056
9/15/20141.251.251.131.1828,269
9/12/20141.161.261.111.2665,190
9/11/20141.131.151.101.1522,419
9/10/20141.131.161.131.1623,060
9/9/20141.151.171.131.1775,160
9/8/20141.201.201.101.1855,990
9/5/20141.191.211.151.1956,060
9/4/20141.221.251.181.2364,681
9/3/20141.251.251.221.2454,447
9/2/20141.251.271.221.2795,067
8/29/20141.221.241.201.2428,038
8/28/20141.221.251.201.2340,977
8/27/20141.231.251.211.2337,254
8/26/20141.251.251.211.2553,231
8/25/20141.251.261.231.2528,024
8/22/20141.251.291.221.2579,731
8/21/20141.281.281.211.2483,041
8/20/20141.281.291.231.26129,211
8/19/20141.291.291.241.2747,362
8/18/20141.301.301.231.2977,028
8/15/20141.291.291.231.2961,904
8/14/20141.301.311.231.2788,416
8/13/20141.261.271.201.2571,851
8/12/20141.211.241.181.2468,424
8/11/20141.231.271.201.2479,849
8/8/20141.311.311.211.2168,752
8/7/20141.301.301.231.2867,101
8/6/20141.281.341.261.3027,195
8/5/20141.381.391.201.28246,163
8/4/20141.401.411.351.35246,889
8/1/20141.231.381.181.37919,352
7/31/20141.661.661.551.6223,003
7/30/20141.571.651.511.6525,296
7/29/20141.581.651.531.5833,691
7/28/20141.561.651.531.6126,813
7/25/20141.501.651.501.5653,668
7/24/20141.471.541.471.5254,236
7/23/20141.481.541.421.4467,305
7/22/20141.501.551.481.50120,851
7/21/20141.541.651.451.45172,447
7/18/20141.461.721.441.55598,556
7/17/20141.411.451.331.36375,351
7/16/20141.461.461.401.44264,933
7/15/20141.511.551.441.48127,903
7/14/20141.551.551.431.50184,667
7/11/20141.551.631.421.53114,078
7/10/20141.451.641.451.4661,347
7/9/20141.451.501.411.4693,371
7/8/20141.551.561.491.4999,418
7/7/20141.631.631.461.50185,242
7/3/20141.631.691.621.6422,860
7/2/20141.771.821.621.65120,763
7/1/20141.861.891.751.8762,555
6/30/20142.122.121.601.80216,701
6/27/20142.012.192.002.1912,688
6/26/20142.052.092.012.046,775
6/25/20142.082.102.032.105,449
6/24/20142.022.072.012.054,054
6/23/20142.042.102.002.086,917
6/20/20142.172.182.052.059,406
6/19/20142.172.222.082.2213,574
6/18/20142.162.232.142.2025,202
6/17/20142.272.272.182.206,062
6/16/20142.222.292.162.2824,833
6/13/20142.212.272.202.224,501
6/12/20142.222.222.172.211,062
6/11/20142.132.262.132.254,537
6/10/20142.302.322.252.257,773
6/9/20142.192.282.192.281,065
6/6/20142.282.282.182.203,899
6/5/20142.272.302.202.304,741
6/4/20142.252.312.162.319,995
6/3/20142.212.372.202.263,304
6/2/20142.402.402.292.324,813
5/30/20142.402.402.352.4069,304
5/29/20142.302.302.202.2915,687
5/28/20142.262.332.262.336,818
5/27/20142.402.402.262.3019,813
5/23/20142.342.402.282.4038,195
5/22/20142.352.352.272.3017,693
5/21/20142.332.332.262.3345,182
5/20/20142.272.272.182.2614,293
5/19/20142.272.272.192.247,974
5/16/20142.112.252.102.2522,000
5/15/20142.182.212.102.2110,908
5/14/20142.242.242.172.216,366
5/13/20142.232.232.052.1822,623
5/12/20142.212.292.202.2913,074
5/9/20142.302.312.182.319,178
5/8/20142.232.232.172.236,335
5/7/20142.282.282.122.188,640
5/6/20142.352.382.102.1235,038
5/5/20142.372.372.262.3714,715
5/2/20142.332.352.292.358,069
5/1/20142.402.402.302.358,827
4/30/20142.482.482.342.4518,188
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center