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

Aug. 31, 2016 | 10:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
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
2/19/20160.360.370.320.3218,101
2/18/20160.340.350.320.347,822
2/17/20160.350.370.330.3523,423
2/16/20160.400.400.350.3522,426
2/12/20160.390.390.390.390
2/11/20160.410.410.390.391,213
2/10/20160.330.410.330.3917,548
2/9/20160.350.360.320.365,286
2/8/20160.370.370.360.368,365
2/5/20160.370.370.370.3711,924
2/4/20160.380.380.330.3522,197
2/3/20160.380.380.350.3711,722
2/2/20160.410.410.350.3517,837
2/1/20160.360.390.350.395,904
1/29/20160.370.400.370.399,535
1/28/20160.430.430.350.3523,348
1/27/20160.370.390.350.3713,215
1/26/20160.380.390.360.368,864
1/25/20160.360.400.350.3917,847
1/22/20160.320.340.310.345,846
1/21/20160.290.310.290.301,670
1/20/20160.320.320.290.3114,343
1/19/20160.300.320.290.326,848
1/15/20160.310.320.290.317,960
1/14/20160.300.320.300.3230,222
1/13/20160.300.320.280.3124,896
1/12/20160.320.320.300.313,913
1/11/20160.390.390.310.3438,684
1/8/20160.380.380.350.3826,267
1/7/20160.390.400.370.382,114
1/6/20160.360.380.350.3718,597
1/5/20160.400.400.360.3627,958
1/4/20160.370.390.360.395,786
12/31/20150.310.330.290.3358,893
12/30/20150.320.330.310.3222,295
12/29/20150.360.370.290.32186,583
12/28/20150.410.410.360.3646,458
12/24/20150.380.390.380.3911,177
12/23/20150.380.380.360.3623,697
12/22/20150.390.390.370.3816,492
12/21/20150.420.440.400.4027,014
12/18/20150.450.490.400.4030,147
12/17/20150.500.500.460.464,788
12/16/20150.420.480.420.4818,278
12/15/20150.490.490.360.4119,225
12/14/20150.470.520.440.4922,653
12/11/20150.470.480.400.4442,781
12/10/20150.490.490.470.497,429
12/9/20150.500.510.490.49150,166
12/8/20150.530.530.490.50100,745
12/7/20150.520.540.500.5215,056
12/4/20150.480.550.480.5214,697
12/3/20150.540.540.450.499,769
12/2/20150.510.520.500.525,360
12/1/20150.500.520.500.5210,426
11/30/20150.520.520.500.5029,136
11/27/20150.470.510.470.514,669
11/25/20150.490.490.490.49217
11/24/20150.520.520.500.5118,963
11/23/20150.480.510.480.511,585
11/20/20150.500.520.500.5056,553
11/19/20150.460.460.460.46324
11/18/20150.450.500.440.4714,231
11/17/20150.500.500.450.4816,753
11/16/20150.470.510.460.462,409
11/13/20150.480.510.460.463,841
Trading Center