$0.70 +0.05 (%) American DG Energy Inc - AMEX

Dec. 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
12/30/20102.762.792.702.7016,359
12/29/20102.772.782.742.779,823
12/28/20102.752.802.722.7622,865
12/27/20102.752.792.702.7929,181
12/23/20102.702.782.702.7738,536
12/22/20102.852.852.752.8030,824
12/21/20102.802.862.792.8451,940
12/20/20102.912.912.802.8329,664
12/17/20102.852.922.842.9147,006
12/16/20102.942.972.902.9524,207
12/15/20102.942.982.942.9410,669
12/14/20102.902.962.892.9318,423
12/13/20103.033.032.882.8820,812
12/10/20103.023.083.013.0426,093
12/9/20103.053.052.953.0136,291
12/8/20103.073.173.063.1611,874
12/7/20103.073.103.013.0716,529
12/6/20102.853.052.853.0516,610
12/3/20102.892.942.832.8728,087
12/2/20102.992.992.852.8934,778
12/1/20102.923.002.912.9926,644
11/30/20103.103.182.852.8595,882
11/29/20102.993.202.983.1351,232
11/26/20103.013.042.982.995,362
11/24/20103.053.072.993.0425,026
11/23/20102.993.062.943.0530,440
11/22/20102.973.012.873.0112,576
11/19/20102.963.072.812.9951,596
11/18/20102.922.962.872.9514,417
11/17/20102.912.922.812.8929,358
11/16/20103.023.052.852.8755,945
11/15/20103.033.052.993.0128,609
11/12/20103.043.092.992.9950,135
11/11/20103.083.173.013.0629,099
11/10/20103.953.183.003.1028,169
11/9/20103.233.233.053.1029,746
11/8/20103.323.353.193.2239,504
11/5/20103.353.353.303.3219,008
11/4/20103.203.353.123.3540,143
11/3/20103.243.243.143.2413,517
11/2/20103.153.253.153.2513,902
11/1/20103.203.253.103.1215,525
10/29/20103.243.253.153.1821,032
10/28/20103.193.293.193.258,512
10/27/20103.263.263.153.1620,159
10/26/20103.273.303.233.2616,077
10/25/20103.073.303.073.2524,001
10/22/20103.233.233.003.0512,264
10/21/20103.183.303.173.2320,113
10/20/20103.153.253.113.1619,538
10/19/20103.273.303.053.1336,217
10/18/20103.273.303.103.3030,156
10/15/20103.253.253.203.2538,455
10/14/20103.363.363.153.2332,857
10/13/20103.253.373.233.3718,626
10/12/20103.223.253.153.2413,572
10/11/20103.233.253.173.2511,545
10/8/20103.243.303.053.2233,896
10/7/20103.253.353.233.2523,123
10/6/20103.253.303.193.2336,780
10/5/20103.013.303.013.2744,242
10/4/20102.903.152.903.009,641
10/1/20103.003.133.003.138,955
9/30/20103.453.452.912.9854,826
9/29/20103.003.462.933.4655,051
9/28/20102.963.002.923.0028,061
9/27/20102.992.992.912.954,846
9/24/20102.872.982.782.9830,769
9/23/20102.772.882.772.8512,790
9/22/20102.802.862.732.7828,046
9/21/20102.983.002.802.8023,104
9/20/20102.793.002.752.9965,761
9/17/20103.133.182.752.75144,356
9/16/20103.153.153.103.1515,322
9/15/20103.123.153.113.1514,021
9/14/20103.153.203.053.1331,250
9/13/20102.853.252.803.2092,808
9/10/20102.892.892.822.849,601
9/9/20102.902.922.812.9021,718
9/8/20102.762.912.762.9014,005
9/7/20102.892.892.752.7610,535
9/3/20102.852.902.812.9024,645
9/2/20102.752.852.752.8012,181
9/1/20102.582.852.582.8018,665
8/31/20102.802.802.552.5818,900
8/30/20102.882.892.802.819,000
8/27/20102.862.902.842.8926,400
8/26/20102.583.062.582.8644,000
8/25/20102.652.652.552.5831,800
8/24/20102.622.732.502.6534,200
8/23/20102.782.782.512.6319,700
8/20/20102.802.802.562.7832,700
8/19/20102.742.822.662.8049,800
8/18/20102.612.762.552.7634,000
8/17/20102.562.642.532.6214,800
8/16/20102.452.622.452.5624,100
8/13/20102.582.632.352.4777,000
8/12/20102.682.702.582.5934,800
8/11/20102.812.812.602.6632,800
8/10/20102.872.952.832.847,600
Trading Center