$0.95 0.00 (%) American DG Energy Inc - AMEX

Oct. 23, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
6/10/20103.003.103.003.0922,500
6/9/20103.003.032.762.9028,100
6/8/20103.083.083.003.0020,300
6/7/20102.953.102.953.1025,300
6/4/20102.963.002.963.0012,900
6/3/20103.003.022.842.9930,200
6/2/20102.953.052.953.0033,000
6/1/20103.103.102.852.8617,400
5/28/20103.103.203.013.0539,700
5/27/20103.123.153.123.1526,300
5/26/20103.033.143.003.1017,200
5/25/20103.053.052.953.0511,900
5/24/20103.043.093.003.0817,600
5/21/20103.143.243.063.1028,500
5/20/20103.103.203.053.1938,000
5/19/20103.403.402.953.2059,500
5/18/20103.423.443.373.4317,800
5/17/20103.413.453.393.4416,100
5/14/20103.403.453.393.458,000
5/13/20103.503.503.403.4425,700
5/12/20103.553.553.423.4941,600
5/11/20103.403.553.403.5522,200
5/10/20103.453.453.443.4526,500
5/7/20103.373.453.373.4436,100
5/6/20103.443.463.373.4239,000
5/5/20103.403.463.403.4547,100
5/4/20103.403.453.403.4544,000
5/3/20103.383.503.353.5037,100
4/30/20103.383.453.353.4037,000
4/29/20103.373.403.373.4027,800
4/28/20103.403.423.353.4075,400
4/27/20103.353.393.303.3938,500
4/26/20103.363.393.253.3027,200
4/23/20103.403.403.383.4063,600
4/22/20103.133.403.103.4063,900
4/21/20103.143.203.143.1735,200
4/20/20103.103.153.053.1527,100
4/19/20103.203.203.063.1634,500
4/16/20103.163.253.103.2355,900
4/15/20103.243.243.103.2055,900
4/14/20103.103.203.093.1025,100
4/13/20103.103.123.053.1024,700
4/12/20103.013.193.013.1323,100
4/9/20103.033.042.993.0032,800
4/8/20103.003.042.953.0414,100
4/7/20103.103.102.952.9817,900
4/6/20102.953.092.953.0915,800
4/5/20102.983.052.983.03700
4/1/20102.943.002.943.004,000
3/31/20102.953.042.952.9910,800
3/30/20102.752.952.752.9411,300
3/29/20103.083.132.782.9036,800
3/26/20103.073.163.053.1617,400
3/25/20103.103.203.053.1033,500
3/24/20103.013.353.003.0936,700
3/23/20103.003.152.962.9627,900
3/22/20102.943.002.933.0012,400
3/19/20103.003.002.892.8922,800
3/18/20102.972.972.952.9513,200
3/17/20103.033.032.952.998,300
3/16/20103.013.093.013.037,700
3/15/20103.133.162.972.9815,700
3/12/20103.153.152.793.0835,400
3/11/20103.103.183.103.1815,300
3/10/20103.053.203.053.1034,600
3/9/20102.893.202.853.1220,800
3/8/20102.902.952.902.906,100
3/5/20102.852.882.852.8649,400
3/4/20102.832.832.832.839,000
3/3/20102.832.832.832.83300
3/2/20102.802.852.802.854,900
3/1/20102.802.802.802.801,400
2/26/20102.702.752.702.751,000
2/25/20102.662.662.652.653,600
2/24/20102.712.712.702.7011,900
2/23/20102.752.752.752.750
2/22/20102.752.802.712.752,200
2/19/20102.852.852.802.804,000
2/18/20102.852.852.802.857,000
2/17/20102.802.802.702.801,700
2/16/20102.752.802.752.795,100
2/12/20102.852.962.702.8012,100
2/11/20102.852.852.822.854,900
2/10/20102.902.902.852.852,000
2/9/20102.872.872.782.802,800
2/8/20103.483.482.822.821,200
2/5/20102.952.952.872.907,800
2/4/20102.852.942.822.944,700
2/3/20102.803.002.702.8210,700
2/2/20103.003.002.952.952,400
2/1/20103.003.002.973.004,900
1/29/20103.003.052.993.007,500
1/28/20103.003.002.952.952,900
1/27/20102.983.002.983.006,100
1/26/20102.942.942.932.941,000
1/25/20103.053.102.952.959,800
1/22/20103.003.003.003.00700
1/21/20103.003.003.003.005,100
1/20/20102.963.052.963.003,800
1/19/20102.983.002.953.004,700
Trading Center