$0.37 0.00 (%) American DG Energy Inc - AMEX

Feb. 5, 2016 | 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
2/5/20160.370.370.370.3711,924
2/4/20160.380.380.330.3522,197
2/3/20160.380.380.350.3711,722
2/2/20160.410.410.350.3517,837
2/1/20160.360.390.350.395,904
1/29/20160.370.400.370.399,535
1/28/20160.430.430.350.3523,348
1/27/20160.370.390.350.3713,215
1/26/20160.380.390.360.368,864
1/25/20160.360.400.350.3917,847
1/22/20160.320.340.310.345,846
1/21/20160.290.310.290.301,670
1/20/20160.320.320.290.3114,343
1/19/20160.300.320.290.326,848
1/15/20160.310.320.290.317,960
1/14/20160.300.320.300.3230,222
1/13/20160.300.320.280.3124,896
1/12/20160.320.320.300.313,913
1/11/20160.390.390.310.3438,684
1/8/20160.380.380.350.3826,267
1/7/20160.390.400.370.382,114
1/6/20160.360.380.350.3718,597
1/5/20160.400.400.360.3627,958
1/4/20160.370.390.360.395,786
12/31/20150.310.330.290.3358,893
12/30/20150.320.330.310.3222,295
12/29/20150.360.370.290.32186,583
12/28/20150.410.410.360.3646,458
12/24/20150.380.390.380.3911,177
12/23/20150.380.380.360.3623,697
12/22/20150.390.390.370.3816,492
12/21/20150.420.440.400.4027,014
12/18/20150.450.490.400.4030,147
12/17/20150.500.500.460.464,788
12/16/20150.420.480.420.4818,278
12/15/20150.490.490.360.4119,225
12/14/20150.470.520.440.4922,653
12/11/20150.470.480.400.4442,781
12/10/20150.490.490.470.497,429
12/9/20150.500.510.490.49150,166
12/8/20150.530.530.490.50100,745
12/7/20150.520.540.500.5215,056
12/4/20150.480.550.480.5214,697
12/3/20150.540.540.450.499,769
12/2/20150.510.520.500.525,360
12/1/20150.500.520.500.5210,426
11/30/20150.520.520.500.5029,136
11/27/20150.470.510.470.514,669
11/25/20150.490.490.490.49217
11/24/20150.520.520.500.5118,963
11/23/20150.480.510.480.511,585
11/20/20150.500.520.500.5056,553
11/19/20150.460.460.460.46324
11/18/20150.450.500.440.4714,231
11/17/20150.500.500.450.4816,753
11/16/20150.470.510.460.462,409
11/13/20150.480.510.460.463,841
11/12/20150.460.470.440.447,944
11/11/20150.540.540.500.513,418
11/10/20150.480.520.460.5220,353
11/9/20150.490.540.490.5313,097
11/6/20150.500.530.500.5034,427
11/5/20150.560.560.510.5127,235
11/4/20150.550.550.540.541,158
11/3/20150.550.560.540.5421,415
11/2/20150.550.550.540.556,010
10/30/20150.540.560.540.5530,095
10/29/20150.560.570.540.5416,011
10/28/20150.560.580.560.561,759
10/27/20150.570.580.540.5827,170
10/26/20150.540.570.540.5753,059
10/23/20150.550.550.500.5122,698
10/22/20150.540.560.530.5312,206
10/21/20150.500.560.470.5687,923
10/20/20150.480.500.480.50176,623
10/19/20150.560.560.500.5054,651
10/16/20150.590.590.500.5728,265
10/15/20150.530.570.530.5645,116
10/14/20150.490.570.470.50109,945
10/13/20150.480.570.480.55313,764
10/12/20150.440.480.420.47166,709
10/9/20150.400.420.380.4279,262
10/8/20150.350.390.340.39116,047
10/7/20150.390.400.360.3691,518
10/6/20150.340.370.340.3760,822
10/5/20150.360.390.360.3954,427
10/2/20150.350.350.330.334,977
10/1/20150.370.370.370.37166
9/30/20150.400.400.360.3648,954
9/29/20150.330.340.300.3421,776
9/28/20150.350.360.350.363,610
9/25/20150.360.390.320.3718,954
9/24/20150.390.430.380.3810,559
9/23/20150.380.380.370.388,014
9/22/20150.370.370.350.353,374
9/21/20150.420.430.370.3730,855
9/18/20150.360.400.320.4033,518
9/17/20150.300.400.300.3562,986
9/16/20150.310.310.310.311,120
9/15/20150.310.310.270.295,882
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center