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

May. 31, 2016 | 04:00 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
3/20/20150.500.520.450.5215,003
3/19/20150.470.510.470.511,721
3/18/20150.500.510.490.516,643
3/17/20150.470.490.470.495,350
3/16/20150.470.470.450.468,107
3/13/20150.460.460.440.448,373
3/12/20150.450.460.430.448,867
3/11/20150.420.450.420.4510,407
3/10/20150.400.450.400.4513,565
3/9/20150.420.450.420.4413,155
3/6/20150.470.470.430.431,397
3/5/20150.420.450.420.455,463
3/4/20150.450.450.420.428,770
3/3/20150.470.470.450.458,934
3/2/20150.480.480.460.4629,356
2/27/20150.490.490.450.4516,478
2/26/20150.480.480.440.449,129
2/25/20150.450.500.430.5044,375
2/24/20150.470.470.430.4548,635
2/23/20150.480.480.430.4894,700
2/20/20150.480.510.480.4827,067
2/19/20150.530.530.490.515,478
2/18/20150.520.530.490.515,156
2/17/20150.550.550.530.546,918
2/13/20150.530.530.500.528,613
2/12/20150.550.550.530.5441,946
2/11/20150.540.550.470.5571,000
2/10/20150.520.520.470.506,800
2/9/20150.550.550.510.519,680
2/6/20150.520.540.500.5410,805
2/5/20150.520.550.520.5526,790
2/4/20150.550.550.520.553,900
2/3/20150.560.570.550.551,816
2/2/20150.550.550.530.541,683
1/30/20150.520.580.510.5823,650
1/29/20150.510.560.480.5662,108
1/28/20150.560.560.510.5223,477
1/27/20150.560.580.560.5827,883
1/26/20150.570.580.560.5619,923
1/23/20150.560.580.560.581,702
1/22/20150.570.580.560.584,400
1/21/20150.590.590.570.5711,188
1/20/20150.570.600.560.5613,193
1/16/20150.590.590.590.590
1/15/20150.590.590.580.5914,928
1/14/20150.560.600.540.6040,631
1/13/20150.600.600.560.5614,796
1/12/20150.600.600.570.5810,753
1/9/20150.590.610.590.619,192
1/8/20150.560.590.560.584,399
1/7/20150.570.580.560.587,886
1/6/20150.580.610.540.5856,086
1/5/20150.660.660.610.615,016
1/2/20150.640.650.610.655,120
12/31/20140.570.600.550.6052,539
12/30/20140.550.600.550.5759,375
12/29/20140.580.590.550.5859,458
12/26/20140.640.650.550.6063,243
12/24/20140.590.630.560.6312,545
12/23/20140.610.610.540.6053,906
12/22/20140.700.700.570.6266,315
12/19/20140.650.700.600.70112,917
12/18/20140.500.670.480.65119,899
12/17/20140.470.500.440.5080,758
12/16/20140.460.480.430.4348,667
12/15/20140.520.520.450.4897,968
12/12/20140.530.550.500.5058,755
12/11/20140.550.560.520.5251,988
12/10/20140.650.670.500.5382,440
12/9/20140.680.680.650.6633,691
12/8/20140.670.680.650.6840,115
12/5/20140.720.730.670.6882,923
12/4/20140.740.750.720.7330,048
12/3/20140.770.810.770.7721,765
12/2/20140.790.820.780.8016,803
12/1/20140.810.830.790.8240,322
11/28/20140.860.860.760.8339,534
11/26/20140.850.850.820.8419,266
11/25/20140.800.900.800.85110,046
11/24/20140.750.840.750.83144,027
11/21/20140.720.740.690.7494,935
11/20/20140.690.720.650.6923,255
11/19/20140.750.750.690.73121,947
11/18/20140.800.800.740.7845,079
11/17/20140.810.810.760.7932,364
11/14/20140.820.830.800.8143,781
11/13/20140.850.860.820.84128,120
11/12/20140.850.860.830.8628,493
11/11/20140.900.900.830.8427,523
11/10/20140.880.880.830.8542,699
11/7/20140.920.920.830.8572,354
11/6/20140.940.940.890.9135,926
11/5/20140.950.950.920.9332,118
11/4/20140.930.940.890.9057,644
11/3/20140.930.930.870.9251,309
10/31/20140.950.950.870.9038,262
10/30/20140.910.920.880.888,740
10/29/20140.950.950.910.954,900
10/28/20140.950.950.930.9519,150
10/27/20140.940.950.920.9333,526
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center