American DG Energy Inc $1.48

up +0.04


24/7/2014 11:46 AM  |  AMEX : ADGE  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
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
1/15/20103.003.003.003.000
1/14/20102.883.002.883.0021,900
1/13/20102.853.002.822.8616,600
1/12/20102.852.902.852.859,200
1/11/20102.972.972.852.909,100
1/8/20102.902.972.902.979,000
1/7/20102.852.852.852.850
1/6/20102.902.902.852.8517,800
1/5/20102.902.902.902.900
1/4/20102.922.922.902.901,700
12/31/20092.952.952.952.951,500
12/30/20092.902.972.902.979,300
12/29/20092.972.972.952.953,000
12/28/20092.902.962.802.9627,900
12/24/20092.922.942.892.941,600
12/23/20092.902.952.812.9512,300
12/22/20092.902.962.882.966,900
12/21/20092.902.902.882.909,800
12/18/20092.952.952.852.957,500
12/17/20092.952.982.932.9517,400
12/16/20093.003.002.902.9015,300
12/15/20092.992.992.902.9020,400
12/14/20093.003.002.852.9413,900
12/11/20092.552.872.552.8735,500
12/10/20092.802.802.502.526,300
12/9/20092.852.852.602.6012,000
12/8/20092.902.922.762.764,100
12/7/20092.952.952.902.9311,200
12/4/20092.973.002.973.00800
12/3/20093.003.042.942.947,300
12/2/20093.003.003.003.004,000
12/1/20093.003.002.923.0064,000
11/30/20092.922.952.902.953,900
11/27/20093.003.003.003.000
11/25/20092.963.002.913.00400
11/24/20093.103.103.003.0015,400
11/23/20093.303.303.103.1214,600
11/20/20093.243.303.203.2048,000
11/19/20093.233.303.153.2526,500
11/18/20093.203.233.183.18700
11/17/20093.243.253.223.257,700
11/16/20092.883.302.883.2919,100
11/13/20093.003.223.003.1518,400
11/12/20093.303.303.253.283,600
11/11/20093.453.453.353.353,500
11/10/20093.353.403.353.402,500
11/9/20093.403.403.403.400
11/6/20093.403.403.383.403,800
11/5/20093.503.503.293.3526,300
11/4/20093.293.293.293.29100
11/3/20093.303.303.283.305,700
11/2/20093.353.403.253.356,300
10/30/20093.303.303.253.251,500
10/29/20093.453.503.353.376,600
10/28/20093.863.863.403.4220,400
10/27/20093.403.603.403.5537,400
10/26/20093.493.503.403.406,200
10/23/20093.493.503.353.5024,800
10/22/20093.453.503.443.4413,900
10/21/20093.473.503.433.4520,900
10/20/20093.413.453.403.4512,900
10/19/20093.224.113.143.45156,300
10/16/20092.903.292.903.2069,600
10/15/20093.003.003.003.004,100
Trading Center