American DG Energy Inc $1.02

down -0.06


22/9/2014 04:00 PM  |  AMEX : ADGE  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
4/29/20142.442.482.382.483,568
4/28/20142.492.592.342.4547,806
4/25/20142.442.552.352.47144,421
4/24/20142.282.342.242.3417,375
4/23/20142.252.292.222.243,137
4/22/20142.322.352.262.2925,400
4/21/20142.232.292.182.2817,389
4/17/20142.252.252.112.186,492
4/16/20142.302.332.112.2138,716
4/15/20142.042.301.962.3024,264
4/14/20142.042.102.032.046,778
4/11/20142.052.052.052.05725
4/10/20142.052.052.052.05868
4/9/20142.032.072.022.035,158
4/8/20142.122.122.012.024,711
4/7/20142.102.152.052.1214,924
4/4/20142.192.202.112.1816,282
4/3/20142.272.292.202.2516,023
4/2/20142.252.302.102.3033,744
4/1/20141.912.261.912.2629,229
3/31/20141.991.991.911.9910,935
3/28/20142.002.001.931.9814,346
3/27/20142.112.141.952.0028,837
3/26/20142.182.262.112.208,875
3/25/20142.192.202.132.2014,367
3/24/20142.352.352.152.1638,288
3/21/20142.172.502.172.33110,013
3/20/20141.952.151.952.1542,140
3/19/20141.972.001.912.009,570
3/18/20142.002.031.922.0311,252
3/17/20141.962.031.902.034,397
3/14/20141.912.001.861.9629,178
3/13/20141.961.981.841.8827,798
3/12/20142.032.031.951.9818,963
3/11/20141.972.051.972.0320,398
3/10/20141.992.011.981.987,246
3/7/20142.032.031.982.0016,958
3/6/20141.962.051.951.9915,169
3/5/20142.002.031.972.00115,286
3/4/20141.992.021.971.9737,817
3/3/20141.972.021.972.0019,813
2/28/20141.992.031.992.0123,587
2/27/20142.002.001.971.994,946
2/26/20142.002.051.982.0031,611
2/25/20142.032.081.972.0014,832
2/24/20142.022.091.972.0438,908
2/21/20142.012.041.972.0081,997
2/20/20142.002.041.971.9746,206
2/19/20141.992.101.952.00119,682
2/18/20142.112.111.991.9930,103
2/14/20142.152.152.052.1030,817
2/13/20142.222.222.112.1243,874
2/12/20142.162.182.122.1293,594
2/11/20142.192.202.152.192,709
2/10/20142.132.192.092.194,668
2/7/20142.172.202.112.1913,740
2/6/20142.092.302.052.2313,983
2/5/20142.162.222.072.1725,999
2/4/20142.162.272.102.2718,148
2/3/20142.222.222.152.2111,987
1/31/20142.152.292.152.227,402
1/30/20142.212.212.052.208,641
1/29/20142.142.182.142.1810,800
1/28/20142.322.322.202.2519,883
1/27/20142.332.402.222.3535,182
1/24/20142.402.402.282.399,192
1/23/20142.252.402.132.3820,896
1/22/20142.402.402.262.3544,841
1/21/20142.472.492.302.40156,512
1/17/20141.992.501.992.4035,703
1/16/20141.942.001.942.006,913
1/15/20141.932.001.902.0027,396
1/14/20141.911.941.851.9416,327
1/13/20141.951.951.901.9220,154
1/10/20141.941.961.901.9538,053
1/9/20141.921.951.901.9426,841
1/8/20141.921.921.891.913,961
1/7/20141.851.921.791.9219,749
1/6/20141.881.891.871.886,563
1/3/20141.771.891.771.889,551
1/2/20141.691.951.641.9343,426
12/31/20131.641.701.621.7012,018
12/30/20131.661.691.611.672,647
12/27/20131.661.701.631.704,058
12/26/20131.641.701.571.7025,990
12/24/20131.631.641.631.631,113
12/23/20131.691.691.611.6221,784
12/20/20131.661.711.661.7114,637
12/19/20131.701.701.561.6515,421
12/18/20131.651.721.611.686,719
12/17/20131.601.631.601.6113,334
12/16/20131.621.621.591.627,788
12/13/20131.571.641.571.6312,952
12/12/20131.521.641.511.6342,614
12/11/20131.581.611.521.5929,814
12/10/20131.591.651.521.6121,220
12/9/20131.561.731.531.6041,366
12/6/20131.551.551.521.5319,920
12/5/20131.581.771.501.5228,576
12/4/20131.621.621.551.5712,420
Trading Center