$0.36 +0.01 (%) American DG Energy Inc - NYSE Amex Equities

Jan. 13, 2017 | 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center