$0.25 -0.00 (%) American DG Energy Inc - NYSE Amex Equities

Jun. 24, 2016 | 04:00 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
11/27/20122.092.142.062.0630,966
11/26/20122.102.102.062.0818,225
11/23/20122.102.172.092.1012,033
11/21/20122.152.182.062.098,258
11/20/20122.192.191.982.1519,440
11/19/20122.362.382.132.2042,221
11/16/20122.462.522.322.34167,499
11/15/20122.462.512.452.4813,638
11/14/20122.512.572.452.4550,891
11/13/20122.502.562.452.5011,268
11/12/20122.522.522.482.502,874
11/9/20122.392.552.392.4929,248
11/8/20122.462.522.452.4619,527
11/7/20122.532.532.452.4552,223
11/6/20122.552.572.522.567,671
11/5/20122.452.552.452.5410,397
11/2/20122.502.502.442.4587,789
11/1/20122.512.592.462.5030,712
10/31/20122.532.532.452.5295,558
10/26/20122.472.572.452.5281,717
10/25/20122.552.602.452.4618,674
10/24/20122.552.572.532.5513,559
10/23/20122.432.602.432.6039,140
10/22/20122.362.482.362.45131,377
10/19/20122.522.552.452.4552,174
10/18/20122.552.552.512.5450,683
10/17/20122.542.702.522.70169,629
10/16/20122.552.552.482.5120,950
10/15/20122.552.592.492.5835,443
10/12/20122.562.672.562.6620,798
10/11/20122.592.602.532.5711,332
10/10/20122.482.592.482.584,245
10/9/20122.482.502.402.4740,342
10/8/20122.462.512.452.498,227
10/5/20122.572.582.392.4615,226
10/4/20122.502.562.442.5612,185
10/3/20122.502.562.452.4850,159
10/2/20122.452.502.452.4760,654
10/1/20122.552.552.452.4833,526
9/28/20122.562.602.512.5991,098
9/27/20122.402.572.352.57114,364
9/26/20122.392.452.392.4427,876
9/25/20122.312.472.302.38102,327
9/24/20122.402.402.262.2730,065
9/21/20122.302.402.282.40119,437
9/20/20122.162.262.162.2547,888
9/19/20121.972.151.962.1535,702
9/18/20122.122.141.951.9631,568
9/17/20122.092.122.002.1038,351
9/14/20122.002.091.962.0844,411
9/13/20122.002.001.992.0028,698
9/12/20122.022.021.982.0034,857
9/11/20122.002.001.921.9912,548
9/10/20122.002.001.972.0015,524
9/7/20122.002.001.992.0062,826
9/6/20121.992.051.972.0532,960
9/5/20122.002.001.971.98208,279
9/4/20121.982.011.962.01135,399
8/31/20121.962.001.912.0013,450
8/30/20121.931.931.931.934,395
8/29/20121.991.991.951.989,019
8/28/20121.992.001.901.9824,493
8/27/20121.982.001.961.9910,892
8/24/20121.932.001.901.9829,441
8/23/20121.981.981.911.9412,049
8/22/20122.002.001.922.008,509
8/21/20122.002.001.971.9923,177
8/20/20122.002.001.961.9916,329
8/17/20122.002.001.952.0024,581
8/16/20122.002.021.952.0236,088
8/15/20121.951.991.901.9914,548
8/14/20122.002.001.921.9525,045
8/13/20121.852.001.852.0024,285
8/10/20121.871.941.751.8214,812
8/9/20121.831.971.751.8654,244
8/8/20121.871.921.831.9017,993
8/7/20122.002.001.801.8647,634
8/6/20121.932.001.872.0025,210
8/3/20121.821.981.821.9824,990
8/2/20121.841.861.821.8348,224
8/1/20121.992.001.821.8246,462
7/31/20121.992.011.951.9916,231
7/30/20122.062.061.982.008,575
7/27/20121.882.061.882.0533,646
7/26/20121.851.911.831.907,564
7/25/20121.881.881.821.8412,861
7/24/20121.851.881.851.8615,656
7/23/20121.851.861.831.8319,689
7/20/20121.891.901.861.8640,480
7/19/20121.922.051.881.9124,946
7/18/20121.881.921.881.9214,301
7/17/20121.981.991.851.8847,784
7/16/20122.002.001.951.9722,120
7/13/20122.022.101.982.06158,913
7/12/20121.942.001.931.9993,174
7/11/20122.102.101.901.93110,095
7/10/20122.072.071.972.0037,256
7/9/20122.262.262.002.04149,138
7/6/20122.252.292.252.2716,265
7/5/20122.392.392.252.2818,904
Trading Center