$0.50 +0.07 (%) American DG Energy Inc - AMEX

Dec. 17, 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
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
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
Trading Center