$1.10 0.00 (%) American DG Energy Inc - AMEX

Oct. 1, 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
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
10/14/20092.703.002.702.9538,500
10/13/20092.802.902.802.905,200
10/12/20092.812.812.802.802,000
10/9/20093.003.002.902.9011,400
10/8/20092.953.002.802.805,000
10/7/20092.802.802.802.800
10/6/20092.802.952.802.8012,200
10/5/20093.003.003.003.009,000
10/2/20092.993.002.993.00500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center