American DG Energy Inc $1.58

down -0.03


29/7/2014 04:00 PM  |  AMEX : ADGE  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
5/17/20131.791.811.741.7643,539
5/16/20131.741.811.721.7832,098
5/15/20131.711.751.711.7426,447
5/14/20131.711.741.691.7328,715
5/13/20131.701.741.681.6989,345
5/10/20131.761.761.701.7216,549
5/9/20131.721.751.681.7524,702
5/8/20131.711.731.671.7321,625
5/7/20131.691.691.641.6923,050
5/6/20131.671.701.651.7010,015
5/3/20131.671.731.651.6962,671
5/2/20131.651.701.611.6559,679
5/1/20131.841.841.631.6472,266
4/30/20131.711.841.701.8433,235
4/29/20131.711.711.671.7142,435
4/26/20131.711.741.711.7224,734
4/25/20131.661.711.641.7115,776
4/24/20131.641.661.631.669,201
4/23/20131.601.631.581.6327,279
4/22/20131.601.601.541.5919,082
4/19/20131.621.641.601.6253,280
4/18/20131.701.701.631.6313,560
4/17/20131.861.861.691.6946,858
4/16/20131.901.921.851.8724,150
4/15/20132.002.001.871.8750,408
4/12/20132.002.012.002.007,761
4/11/20132.022.041.992.017,552
4/10/20131.972.021.952.0121,644
4/9/20132.012.011.951.9515,443
4/8/20131.962.001.951.9930,230
4/5/20131.952.001.951.9719,797
4/4/20131.951.991.951.9616,163
4/3/20131.981.981.921.9538,398
4/2/20132.122.141.981.9831,053
4/1/20132.102.162.082.1048,313
3/28/20132.242.252.092.1035,219
3/27/20132.212.232.202.2115,624
3/26/20132.262.262.222.236,742
3/25/20132.242.272.232.2430,113
3/22/20132.192.232.192.2311,427
3/21/20132.242.242.162.1716,714
3/20/20132.172.262.162.2630,740
3/19/20132.242.242.082.1541,067
3/18/20132.232.262.202.2312,858
3/15/20132.282.282.202.2580,495
3/14/20132.222.292.202.2916,267
3/13/20132.262.282.242.2722,150
3/12/20132.212.312.212.2854,310
3/11/20132.222.232.112.2217,450
3/8/20132.202.382.182.2418,925
3/7/20132.232.242.192.248,979
3/6/20132.252.282.222.2423,015
3/5/20132.192.302.182.3024,006
3/4/20132.222.222.202.2216,286
3/1/20132.162.242.162.2315,850
2/28/20132.232.232.182.204,827
2/27/20132.202.232.172.2218,459
2/26/20132.132.192.132.198,166
2/25/20132.212.232.162.1624,798
2/22/20132.142.202.112.2019,821
2/21/20132.132.182.092.116,036
2/20/20132.242.242.092.1229,226
2/19/20132.122.252.122.259,279
2/15/20132.192.192.152.1524,998
2/14/20132.202.242.152.1715,927
2/13/20132.202.222.132.2114,255
2/12/20132.202.232.182.216,598
2/11/20132.252.292.192.2321,136
2/8/20132.262.292.242.2513,894
2/7/20132.232.292.222.2513,517
2/6/20132.202.252.202.245,018
2/5/20132.192.222.172.206,800
2/4/20132.302.352.162.1732,094
2/1/20132.302.342.252.3215,277
1/31/20132.312.312.262.3012,826
1/30/20132.342.372.302.3014,950
1/29/20132.262.352.242.3517,669
1/28/20132.272.322.252.3120,757
1/25/20132.312.312.262.309,956
1/24/20132.212.332.212.2914,293
1/23/20132.122.212.002.1935,760
1/22/20132.142.302.142.249,135
1/18/20132.122.172.122.1325,648
1/17/20132.102.142.072.1424,856
1/16/20132.092.142.012.0324,571
1/15/20132.092.112.072.1016,697
1/14/20132.112.132.092.107,747
1/11/20132.102.192.052.1240,938
1/10/20132.132.132.062.0712,854
1/9/20132.212.212.122.1319,051
1/8/20132.092.202.042.2027,512
1/7/20132.202.232.062.1433,088
1/4/20132.352.352.142.21101,151
1/3/20132.332.402.282.3129,808
1/2/20132.322.532.282.3784,787
12/31/20122.192.312.192.3153,026
12/28/20122.192.222.182.189,689
12/27/20122.242.252.192.199,338
12/26/20122.202.252.152.2027,290
12/24/20122.152.172.102.166,915
Trading Center