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

Jun. 27, 2016 | 03:54 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
2/9/20121.601.601.571.572,200
2/8/20121.651.651.571.6012,382
2/7/20121.631.671.631.673,200
2/6/20121.571.631.571.639,250
2/3/20121.601.661.581.5818,096
2/2/20121.601.601.571.606,300
2/1/20121.591.611.591.606,296
1/31/20121.611.611.591.5910,900
1/30/20121.721.721.621.6220,400
1/27/20121.721.721.711.71700
1/26/20121.711.721.701.70659
1/25/20121.681.681.681.680
1/24/20121.601.721.601.6814,164
1/23/20121.671.671.621.625,090
1/20/20121.621.671.621.678,700
1/19/20121.671.671.601.6173,455
1/18/20121.631.681.631.6727,205
1/17/20121.741.741.651.6514,001
1/13/20121.661.711.661.678,230
1/12/20121.761.761.651.6520,185
1/11/20121.831.831.771.771,500
1/10/20121.841.851.751.8016,100
1/9/20121.731.851.701.8526,421
1/6/20121.681.731.651.7022,530
1/5/20121.751.751.601.6727,356
1/4/20121.471.841.471.73114,638
1/3/20121.441.481.431.485,650
12/30/20111.321.451.261.4546,399
12/29/20111.701.711.321.3250,281
12/28/20111.261.591.241.5430,933
12/27/20111.251.251.221.254,163
12/23/20111.221.251.221.258,879
12/22/20111.141.341.141.2341,022
12/21/20111.151.151.121.1223,970
12/20/20111.171.171.121.129,520
12/19/20111.161.161.141.152,400
12/16/20111.111.201.111.185,962
12/15/20111.201.211.131.1374,713
12/14/20111.131.151.111.1233,322
12/13/20111.181.181.121.1211,302
12/12/20111.191.191.191.19200
12/9/20111.191.211.191.2020,500
12/8/20111.201.201.201.2011,002
12/7/20111.251.261.201.2129,716
12/6/20111.211.211.181.2041,806
12/5/20111.201.201.191.1911,400
12/2/20111.201.241.181.2041,774
12/1/20111.231.231.171.1828,375
11/30/20111.281.301.281.288,809
11/29/20111.321.341.281.283,041
11/28/20111.401.421.361.364,011
11/25/20111.341.341.341.34200
11/23/20111.391.411.351.374,884
11/22/20111.371.391.371.392,480
11/21/20111.351.411.351.385,516
11/18/20111.431.451.391.434,700
11/17/20111.421.441.361.4314,032
11/16/20111.441.441.441.44500
11/15/20111.441.461.441.468,900
11/14/20111.451.471.431.4418,825
11/11/20111.421.461.381.4510,276
11/10/20111.471.471.391.408,610
11/9/20111.431.451.431.451,000
11/8/20111.391.461.391.454,027
11/7/20111.351.391.341.358,297
11/4/20111.431.431.401.402,610
11/3/20111.381.401.381.401,500
11/2/20111.411.411.381.382,625
11/1/20111.471.471.411.411,900
10/31/20111.571.571.471.473,400
10/28/20111.611.611.591.594,265
10/27/20111.421.681.381.5914,147
10/26/20111.391.441.381.4211,969
10/25/20111.401.401.371.407,227
10/24/20111.461.481.421.423,771
10/21/20111.491.491.471.481,215
10/20/20111.481.481.481.480
10/19/20111.501.501.481.484,060
10/18/20111.481.501.481.506,832
10/17/20111.581.581.451.5018,128
10/14/20111.651.651.401.5816,216
10/13/20111.661.691.601.657,400
10/12/20111.701.721.701.721,600
10/11/20111.661.661.661.66300
10/10/20111.601.671.601.653,600
10/7/20111.681.711.611.652,845
10/6/20111.791.801.451.6635,148
10/5/20111.411.791.371.7927,830
10/4/20111.401.401.371.3815,100
10/3/20111.351.411.351.415,412
9/30/20111.341.351.331.351,100
9/29/20111.321.321.311.321,010
9/28/20111.171.341.171.3325,067
9/27/20111.161.251.141.2311,698
9/26/20111.231.251.121.129,300
9/23/20111.231.251.211.254,401
9/22/20111.231.251.231.25977
9/21/20111.231.281.211.2625,820
9/20/20111.341.361.231.2320,760
9/19/20111.351.381.331.3310,850
Trading Center