$0.26 0.00 (%) American DG Energy Inc - NYSE Amex Equities

Jul. 22, 2016 | 03:58 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
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
8/26/20111.571.571.531.553,900
8/25/20111.531.551.531.552,399
8/24/20111.571.571.511.531,430
8/23/20111.531.571.531.552,500
8/22/20111.441.511.441.5114,615
8/19/20111.411.411.351.413,600
8/18/20111.411.431.391.4212,400
8/17/20111.461.461.411.417,865
8/16/20111.451.471.431.465,500
8/15/20111.501.511.401.4413,000
8/12/20111.411.441.361.4217,699
8/11/20111.391.461.361.4130,998
8/10/20111.481.481.301.3537,490
8/9/20111.391.521.351.4639,399
8/8/20111.451.481.381.388,266
8/5/20111.491.491.401.4642,324
8/4/20111.491.511.441.5060,343
8/3/20111.521.551.501.5134,027
8/2/20111.551.571.521.5616,362
8/1/20111.581.581.551.552,200
7/29/20111.571.571.551.555,461
7/28/20111.591.601.561.608,175
7/27/20111.591.601.551.5515,809
7/26/20111.601.641.601.608,700
7/25/20111.661.661.601.608,361
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center