$0.24 0.00 (%) American DG Energy Inc - NYSE Amex Equities

Aug. 26, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
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
7/14/20150.400.400.370.3911,400
7/13/20150.400.400.370.374,248
7/10/20150.400.400.400.40443
7/9/20150.380.400.380.4012,483
7/8/20150.430.480.420.425,705
7/7/20150.390.430.390.4210,124
7/6/20150.410.410.380.389,570
7/2/20150.400.410.380.4027,576
7/1/20150.400.420.360.3922,285
6/30/20150.430.450.400.4052,475
6/29/20150.350.440.350.4460,434
6/26/20150.440.440.280.28164,161
6/25/20150.440.440.410.416,945
6/24/20150.490.490.430.4417,913
6/23/20150.490.490.470.4710,300
6/22/20150.490.490.440.4518,442
6/19/20150.470.470.400.4617,672
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center