$0.36 +0.01 (%) American DG Energy Inc - NYSE Amex Equities

Jan. 20, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
1/20/20170.350.370.340.3696,410
1/19/20170.360.360.340.3519,685
1/18/20170.370.370.340.3578,339
1/17/20170.350.370.350.36106,892
1/13/20170.350.360.340.36281,810
1/12/20170.330.350.330.35597,681
1/11/20170.320.340.310.31192,533
1/10/20170.330.330.310.3278,062
1/9/20170.310.340.310.3210,912
1/6/20170.330.330.300.3037,651
1/5/20170.300.330.300.3150,879
1/4/20170.310.320.300.3150,652
1/3/20170.280.300.280.3016,670
12/30/20160.270.290.260.2846,942
12/29/20160.300.300.250.2863,132
12/28/20160.280.290.280.2919,835
12/27/20160.280.290.280.2832,059
12/23/20160.320.320.280.2923,518
12/22/20160.300.310.280.315,580
12/21/20160.290.300.280.299,929
12/20/20160.300.300.290.2920,420
12/19/20160.300.310.300.3015,502
12/16/20160.280.330.280.3127,196
12/15/20160.270.290.270.2919,329
12/14/20160.280.300.260.2669,275
12/13/20160.290.300.280.3064,458
12/12/20160.310.320.290.29105,634
12/9/20160.310.340.300.317,687
12/8/20160.320.330.300.3030,059
12/7/20160.330.330.300.316,776
12/6/20160.330.330.300.3334,634
12/5/20160.330.340.330.3316,636
12/2/20160.340.340.320.3226,807
12/1/20160.330.340.330.336,828
11/30/20160.340.340.330.3418,311
11/29/20160.320.330.320.3241,672
11/28/20160.340.340.330.3317,963
11/25/20160.330.340.320.3428,337
11/23/20160.320.330.300.3378,566
11/22/20160.310.310.300.309,296
11/21/20160.330.330.320.328,333
11/18/20160.310.320.310.3244,154
11/17/20160.310.310.310.317,732
11/16/20160.310.320.310.3141,560
11/15/20160.290.310.290.3145,540
11/14/20160.300.310.290.3139,364
11/11/20160.330.330.290.30102,978
11/10/20160.330.340.320.3465,562
11/9/20160.330.330.320.3341,083
11/8/20160.330.330.320.3282,738
11/7/20160.330.330.320.3324,916
11/4/20160.320.340.320.3294,955
11/3/20160.330.340.320.3256,009
11/2/20160.310.340.310.32210,132
11/1/20160.280.300.280.308,391
10/31/20160.300.300.270.29173,861
10/28/20160.270.300.270.3065,400
10/27/20160.270.270.250.274,910
10/26/20160.260.270.250.2516,821
10/25/20160.250.280.240.28239,928
10/24/20160.240.250.230.2462,100
10/21/20160.230.240.220.2422,802
10/20/20160.230.230.220.2315,031
10/19/20160.230.240.230.2378,830
10/18/20160.250.250.230.242,812
10/17/20160.240.240.230.248,814
10/14/20160.240.240.230.2316,303
10/13/20160.240.240.230.231,893
10/12/20160.240.240.230.2360,666
10/11/20160.250.250.230.254,902
10/10/20160.230.250.230.2532,702
10/7/20160.250.250.220.2381,044
10/6/20160.270.270.240.2538,172
10/5/20160.240.240.230.2420,610
10/4/20160.250.250.230.2329,623
10/3/20160.250.270.240.24150,870
9/30/20160.260.270.250.2614,169
9/29/20160.260.270.250.267,809
9/28/20160.270.280.250.25120,374
9/27/20160.270.280.260.2615,984
9/26/20160.280.280.260.265,917
9/23/20160.270.280.260.288,423
9/22/20160.280.280.260.263,628
9/21/20160.270.280.260.268,478
9/20/20160.290.290.260.277,943
9/19/20160.270.300.260.2919,808
9/16/20160.300.320.250.2583,238
9/15/20160.320.330.300.3219,673
9/14/20160.310.330.310.3346,060
9/13/20160.340.360.270.30138,078
9/12/20160.310.330.280.3364,630
9/9/20160.290.310.290.3060,758
9/8/20160.290.300.260.3077,732
9/7/20160.270.300.260.28106,903
9/6/20160.250.330.240.27562,691
9/2/20160.250.250.240.2411,697
9/1/20160.240.250.240.2515,347
8/31/20160.240.250.240.246,265
8/30/20160.240.250.240.2527,046
8/29/20160.240.250.240.2513,660
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center