$0.28 0.00 (%) American DG Energy Inc - NYSE Amex Equities

Apr. 28, 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
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
11/12/20150.460.470.440.447,944
11/11/20150.540.540.500.513,418
11/10/20150.480.520.460.5220,353
11/9/20150.490.540.490.5313,097
11/6/20150.500.530.500.5034,427
11/5/20150.560.560.510.5127,235
11/4/20150.550.550.540.541,158
11/3/20150.550.560.540.5421,415
11/2/20150.550.550.540.556,010
10/30/20150.540.560.540.5530,095
10/29/20150.560.570.540.5416,011
10/28/20150.560.580.560.561,759
10/27/20150.570.580.540.5827,170
10/26/20150.540.570.540.5753,059
10/23/20150.550.550.500.5122,698
10/22/20150.540.560.530.5312,206
10/21/20150.500.560.470.5687,923
10/20/20150.480.500.480.50176,623
10/19/20150.560.560.500.5054,651
10/16/20150.590.590.500.5728,265
10/15/20150.530.570.530.5645,116
10/14/20150.490.570.470.50109,945
10/13/20150.480.570.480.55313,764
10/12/20150.440.480.420.47166,709
10/9/20150.400.420.380.4279,262
10/8/20150.350.390.340.39116,047
10/7/20150.390.400.360.3691,518
10/6/20150.340.370.340.3760,822
10/5/20150.360.390.360.3954,427
10/2/20150.350.350.330.334,977
10/1/20150.370.370.370.37166
9/30/20150.400.400.360.3648,954
9/29/20150.330.340.300.3421,776
9/28/20150.350.360.350.363,610
9/25/20150.360.390.320.3718,954
9/24/20150.390.430.380.3810,559
9/23/20150.380.380.370.388,014
9/22/20150.370.370.350.353,374
9/21/20150.420.430.370.3730,855
9/18/20150.360.400.320.4033,518
9/17/20150.300.400.300.3562,986
9/16/20150.310.310.310.311,120
9/15/20150.310.310.270.295,882
9/14/20150.310.310.310.318,016
9/11/20150.290.290.290.290
9/10/20150.290.310.280.296,126
9/9/20150.320.340.310.332,136
9/8/20150.300.360.280.3433,226
9/4/20150.280.280.270.2823,837
9/3/20150.290.300.280.288,488
9/2/20150.300.330.290.2912,244
9/1/20150.300.300.280.2810,092
8/31/20150.280.330.280.3311,074
8/28/20150.290.330.280.282,716
8/27/20150.300.320.290.327,236
8/26/20150.330.330.300.306,869
8/25/20150.320.350.260.35141,927
8/24/20150.380.380.300.3228,542
8/21/20150.380.380.330.372,827
8/20/20150.400.410.400.408,256
8/19/20150.400.420.400.421,421
8/18/20150.420.420.400.421,899
8/17/20150.330.420.330.4013,139
8/14/20150.400.400.340.3711,982
8/13/20150.430.430.420.4210,706
8/12/20150.450.450.410.4135,575
8/11/20150.400.450.400.4325,532
8/10/20150.390.400.390.4021,314
8/7/20150.310.400.310.3734,530
8/6/20150.300.300.280.298,658
8/5/20150.300.300.280.302,804
8/4/20150.310.320.300.3015,366
8/3/20150.300.330.300.3318,720
7/31/20150.340.340.320.323,455
7/30/20150.340.350.300.3225,413
7/29/20150.330.370.330.3511,920
7/28/20150.340.350.320.356,054
7/27/20150.340.380.320.357,833
7/24/20150.330.370.320.3718,018
7/23/20150.350.350.340.3518,758
7/22/20150.370.370.370.37134
7/21/20150.400.400.380.391,498
7/20/20150.390.400.370.3914,720
7/17/20150.390.390.390.39677
7/16/20150.400.400.400.401,101
7/15/20150.370.370.350.372,598
Trading Center