American DG Energy Inc $1.24

up +0.01


29/8/2014 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
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
12/21/20122.192.202.162.20101,124
12/20/20122.082.182.032.1829,742
12/19/20122.112.132.092.139,361
12/18/20122.052.141.932.10127,720
12/17/20121.911.981.861.9732,327
12/14/20122.042.041.891.90114,746
12/13/20122.102.102.062.062,357
12/12/20122.112.162.102.1012,575
12/11/20122.122.172.112.1523,423
12/10/20122.202.202.012.1026,698
12/7/20122.232.232.182.215,644
12/6/20122.042.202.032.2013,280
12/5/20122.002.061.952.0365,393
12/4/20122.002.001.962.0018,074
12/3/20122.062.061.961.9922,499
11/30/20122.102.102.042.0615,286
11/29/20122.042.102.042.1015,498
11/28/20122.062.112.032.0416,056
11/27/20122.092.142.062.0630,966
11/26/20122.102.102.062.0818,225
11/23/20122.102.172.092.1012,033
11/21/20122.152.182.062.098,258
11/20/20122.192.191.982.1519,440
11/19/20122.362.382.132.2042,221
11/16/20122.462.522.322.34167,499
11/15/20122.462.512.452.4813,638
11/14/20122.512.572.452.4550,891
11/13/20122.502.562.452.5011,268
11/12/20122.522.522.482.502,874
11/9/20122.392.552.392.4929,248
11/8/20122.462.522.452.4619,527
11/7/20122.532.532.452.4552,223
11/6/20122.552.572.522.567,671
11/5/20122.452.552.452.5410,397
11/2/20122.502.502.442.4587,789
11/1/20122.512.592.462.5030,712
10/31/20122.532.532.452.5295,558
10/26/20122.472.572.452.5281,717
10/25/20122.552.602.452.4618,674
10/24/20122.552.572.532.5513,559
10/23/20122.432.602.432.6039,140
10/22/20122.362.482.362.45131,377
10/19/20122.522.552.452.4552,174
10/18/20122.552.552.512.5450,683
10/17/20122.542.702.522.70169,629
10/16/20122.552.552.482.5120,950
10/15/20122.552.592.492.5835,443
10/12/20122.562.672.562.6620,798
10/11/20122.592.602.532.5711,332
10/10/20122.482.592.482.584,245
10/9/20122.482.502.402.4740,342
10/8/20122.462.512.452.498,227
10/5/20122.572.582.392.4615,226
10/4/20122.502.562.442.5612,185
10/3/20122.502.562.452.4850,159
10/2/20122.452.502.452.4760,654
10/1/20122.552.552.452.4833,526
9/28/20122.562.602.512.5991,098
9/27/20122.402.572.352.57114,364
9/26/20122.392.452.392.4427,876
9/25/20122.312.472.302.38102,327
9/24/20122.402.402.262.2730,065
9/21/20122.302.402.282.40119,437
9/20/20122.162.262.162.2547,888
9/19/20121.972.151.962.1535,702
9/18/20122.122.141.951.9631,568
9/17/20122.092.122.002.1038,351
9/14/20122.002.091.962.0844,411
9/13/20122.002.001.992.0028,698
9/12/20122.022.021.982.0034,857
9/11/20122.002.001.921.9912,548
9/10/20122.002.001.972.0015,524
9/7/20122.002.001.992.0062,826
9/6/20121.992.051.972.0532,960
9/5/20122.002.001.971.98208,279
9/4/20121.982.011.962.01135,399
Trading Center