$0.25 +0.01 (%) American DG Energy Inc - NYSE Amex Equities

Aug. 26, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
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
9/16/20111.291.321.251.3131,228
9/15/20111.361.381.291.2937,000
9/14/20111.281.391.281.3612,514
9/13/20111.301.321.261.2621,362
9/12/20111.301.391.261.2857,745
9/9/20111.361.381.301.3017,638
9/8/20111.461.461.351.3727,472
9/7/20111.481.561.451.4825,397
9/6/20111.481.531.461.467,977
9/2/20111.631.681.501.5033,269
9/1/20111.781.781.631.6426,297
8/31/20111.701.801.691.8010,339
8/30/20111.631.701.631.6914,119
8/29/20111.541.621.501.614,485
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center