$0.32 -0.01 (%) American DG Energy Inc - NYSE Amex Equities

Dec. 2, 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
7/13/20160.230.250.230.258,502
7/12/20160.240.250.240.249,503
7/11/20160.240.250.240.244,461
7/8/20160.250.250.230.2524,128
7/7/20160.240.260.240.245,899
7/6/20160.260.260.220.2222,662
7/5/20160.250.260.240.246,531
7/1/20160.240.270.230.2420,017
6/30/20160.250.250.220.2319,585
6/29/20160.240.260.230.2621,889
6/28/20160.260.260.230.239,920
6/27/20160.260.260.250.259,831
6/24/20160.250.260.250.256,937
6/23/20160.250.260.250.253,107
6/22/20160.250.260.250.263,221
6/21/20160.260.260.240.2512,106
6/20/20160.260.270.230.2514,252
6/17/20160.260.260.230.2686,247
6/16/20160.260.270.240.2666,550
6/15/20160.270.270.250.2516,079
6/14/20160.260.270.260.264,593
6/13/20160.250.260.250.2634,689
6/10/20160.270.270.240.259,106
6/9/20160.280.290.250.2762,876
6/8/20160.250.290.240.2722,175
6/7/20160.240.260.240.2511,013
6/6/20160.260.270.240.2446,714
6/3/20160.280.280.260.284,271
6/2/20160.240.330.230.28132,925
6/1/20160.240.260.240.2411,619
5/31/20160.260.260.240.247,365
5/27/20160.240.260.240.242,170
5/26/20160.250.270.240.2526,763
5/25/20160.250.270.240.259,505
5/24/20160.270.270.240.247,736
5/23/20160.260.270.250.253,431
5/20/20160.250.260.230.2634,729
5/19/20160.250.260.240.2424,713
5/18/20160.250.270.250.2631,269
5/17/20160.280.280.250.2859,657
5/16/20160.290.330.270.2825,142
5/13/20160.310.310.270.2810,629
5/12/20160.280.310.260.29101,695
5/11/20160.270.300.260.29107,023
5/10/20160.280.280.260.2767,033
5/9/20160.290.290.240.28132,887
5/6/20160.300.340.290.29122,162
5/5/20160.410.430.270.29602,705
5/4/20160.250.650.250.412,360,677
5/3/20160.250.250.240.2448,425
5/2/20160.260.260.250.2585,151
4/29/20160.280.280.260.2614,140
4/28/20160.280.280.260.283,245
4/27/20160.280.290.250.2847,363
4/26/20160.280.280.280.285,263
4/25/20160.280.290.280.282,385
4/22/20160.280.300.260.2716,881
4/21/20160.270.280.270.28569
4/20/20160.280.280.270.273,635
4/19/20160.280.290.260.268,012
4/18/20160.260.290.260.283,048
4/15/20160.290.290.270.2716,088
4/14/20160.290.310.270.2714,725
4/13/20160.300.300.280.305,488
4/12/20160.290.290.270.294,653
4/11/20160.300.300.270.284,764
4/8/20160.300.300.300.303,886
4/7/20160.340.350.260.2963,178
4/6/20160.310.310.300.304,553
4/5/20160.310.320.310.323,594
4/4/20160.310.330.310.3117,651
4/1/20160.370.370.330.336,702
3/31/20160.310.330.300.337,850
3/30/20160.330.350.330.347,648
3/29/20160.370.380.310.3110,490
3/28/20160.310.370.310.3739,561
3/24/20160.350.360.320.326,416
3/23/20160.360.370.340.355,869
3/22/20160.340.340.320.345,590
3/21/20160.330.330.310.3213,143
3/18/20160.390.400.260.3053,044
3/17/20160.380.390.370.392,408
3/16/20160.380.380.360.3817,159
3/15/20160.380.380.370.381,461
3/14/20160.390.410.390.402,054
3/11/20160.400.420.380.4212,333
3/10/20160.420.420.420.421,184
3/9/20160.420.420.360.4212,667
3/8/20160.400.420.380.4020,772
3/7/20160.400.410.360.3919,606
3/4/20160.380.400.380.3919,146
3/3/20160.350.380.330.386,345
3/2/20160.350.360.330.362,209
3/1/20160.350.350.350.35508
2/29/20160.320.350.320.357,082
2/26/20160.310.320.290.328,983
2/25/20160.350.360.320.3411,417
2/24/20160.330.330.330.332,756
2/23/20160.310.310.310.31472
2/22/20160.320.320.310.315,581
Trading Center