$0.97 0.00 (%) American DG Energy Inc - AMEX

Oct. 22, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
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
8/9/20102.923.072.852.8930,400
8/6/20102.902.952.882.924,300
8/5/20102.982.992.922.926,900
8/4/20102.983.042.953.006,900
8/3/20103.043.042.983.0012,900
8/2/20102.892.962.822.9424,400
7/30/20102.883.062.832.8914,800
7/29/20102.763.052.702.9926,800
7/28/20102.872.892.692.7510,300
7/27/20102.922.922.862.8920,000
7/26/20102.952.952.882.9025,100
7/23/20102.892.942.812.8931,100
7/22/20102.872.902.822.8934,700
7/21/20102.862.882.782.8438,600
7/20/20102.732.882.702.8730,100
7/19/20102.832.832.702.7721,600
7/16/20102.952.952.802.8171,000
7/15/20102.822.902.752.8932,200
7/14/20102.742.942.742.8135,500
7/13/20102.853.082.752.7876,100
7/12/20102.802.862.572.7270,700
7/9/20102.622.952.622.85238,400
7/8/20102.722.952.612.6492,700
7/7/20102.712.792.702.7290,700
7/6/20102.952.952.712.7151,200
7/2/20103.013.022.912.96111,600
7/1/20103.083.113.053.0567,900
6/30/20103.143.303.053.1141,100
6/29/20103.303.333.053.1484,100
6/28/20103.603.703.323.32113,000
6/25/20104.004.003.543.791,600,400
6/24/20103.804.083.614.01203,100
6/23/20103.703.803.683.72110,800
6/22/20103.803.803.683.6860,700
6/21/20103.853.853.753.8333,200
6/18/20103.673.853.603.8529,200
6/17/20103.733.733.603.7026,800
6/16/20103.603.753.603.7521,900
6/15/20103.553.703.453.6049,300
6/14/20103.103.553.083.5548,700
6/11/20103.073.152.993.0827,100
6/10/20103.003.103.003.0922,500
Trading Center