$0.26 0.00 (%) American DG Energy Inc - NYSE Amex Equities

Sep. 27, 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
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
8/26/20160.240.270.240.25128,066
8/25/20160.250.250.240.2426,396
8/24/20160.250.250.240.25129,235
8/23/20160.270.280.240.25175,387
8/22/20160.260.280.260.2717,463
8/19/20160.270.270.260.2611,978
8/18/20160.260.280.260.2636,133
8/17/20160.260.280.250.2648,949
8/16/20160.290.290.260.2667,581
8/15/20160.290.320.280.2882,289
8/12/20160.320.330.270.31198,393
8/11/20160.260.440.260.291,162,398
8/10/20160.240.260.230.2583,209
8/9/20160.230.240.230.237,260
8/8/20160.250.250.230.2313,602
8/5/20160.230.250.230.256,856
8/4/20160.250.250.250.25197
8/3/20160.250.250.230.258,037
8/2/20160.250.250.230.246,260
8/1/20160.250.260.250.252,461
7/29/20160.240.260.230.2416,437
7/28/20160.230.240.230.2326,019
7/27/20160.240.240.230.2336,438
7/26/20160.230.240.230.245,183
7/25/20160.240.260.230.2464,528
7/22/20160.250.260.250.265,658
7/21/20160.260.260.260.26209
7/20/20160.250.270.240.2615,818
7/19/20160.260.280.250.2727,507
7/18/20160.280.280.260.266,064
7/15/20160.260.280.240.2732,810
7/14/20160.220.260.220.2626,714
7/13/20160.230.250.230.258,502
7/12/20160.240.250.240.249,503
7/11/20160.240.250.240.244,461
7/8/20160.250.250.230.2524,128
7/7/20160.240.260.240.245,899
7/6/20160.260.260.220.2222,662
7/5/20160.250.260.240.246,531
7/1/20160.240.270.230.2420,017
6/30/20160.250.250.220.2319,585
6/29/20160.240.260.230.2621,889
6/28/20160.260.260.230.239,920
6/27/20160.260.260.250.259,831
6/24/20160.250.260.250.256,937
6/23/20160.250.260.250.253,107
6/22/20160.250.260.250.263,221
6/21/20160.260.260.240.2512,106
6/20/20160.260.270.230.2514,252
6/17/20160.260.260.230.2686,247
6/16/20160.260.270.240.2666,550
6/15/20160.270.270.250.2516,079
6/14/20160.260.270.260.264,593
6/13/20160.250.260.250.2634,689
6/10/20160.270.270.240.259,106
6/9/20160.280.290.250.2762,876
6/8/20160.250.290.240.2722,175
6/7/20160.240.260.240.2511,013
6/6/20160.260.270.240.2446,714
6/3/20160.280.280.260.284,271
6/2/20160.240.330.230.28132,925
6/1/20160.240.260.240.2411,619
5/31/20160.260.260.240.247,365
5/27/20160.240.260.240.242,170
5/26/20160.250.270.240.2526,763
5/25/20160.250.270.240.259,505
5/24/20160.270.270.240.247,736
5/23/20160.260.270.250.253,431
5/20/20160.250.260.230.2634,729
5/19/20160.250.260.240.2424,713
5/18/20160.250.270.250.2631,269
5/17/20160.280.280.250.2859,657
5/16/20160.290.330.270.2825,142
5/13/20160.310.310.270.2810,629
5/12/20160.280.310.260.29101,695
5/11/20160.270.300.260.29107,023
5/10/20160.280.280.260.2767,033
5/9/20160.290.290.240.28132,887
5/6/20160.300.340.290.29122,162
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center