American DG Energy Inc $1.25

down -0.37


1/8/2014 11:46 AM  |  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
8/2/20121.841.861.821.8348,224
8/1/20121.992.001.821.8246,462
7/31/20121.992.011.951.9916,231
7/30/20122.062.061.982.008,575
7/27/20121.882.061.882.0533,646
7/26/20121.851.911.831.907,564
7/25/20121.881.881.821.8412,861
7/24/20121.851.881.851.8615,656
7/23/20121.851.861.831.8319,689
7/20/20121.891.901.861.8640,480
7/19/20121.922.051.881.9124,946
7/18/20121.881.921.881.9214,301
7/17/20121.981.991.851.8847,784
7/16/20122.002.001.951.9722,120
7/13/20122.022.101.982.06158,913
7/12/20121.942.001.931.9993,174
7/11/20122.102.101.901.93110,095
7/10/20122.072.071.972.0037,256
7/9/20122.262.262.002.04149,138
7/6/20122.252.292.252.2716,265
7/5/20122.392.392.252.2818,904
7/3/20122.402.402.332.4032,386
7/2/20122.302.452.302.4559,239
6/29/20122.462.502.242.2795,356
6/28/20122.392.652.392.50200,941
6/27/20122.432.592.382.4038,967
6/26/20122.342.402.302.3823,381
6/25/20122.762.762.322.3277,229
6/22/20122.752.852.632.802,525,364
6/21/20122.882.902.762.80142,496
6/20/20122.932.932.812.90120,532
6/19/20122.812.932.732.93119,262
6/18/20122.742.782.702.7840,853
6/15/20122.542.762.502.7642,237
6/14/20122.552.702.492.5973,129
6/13/20122.312.512.302.5116,800
6/12/20122.362.502.302.3144,900
6/11/20122.682.742.352.3634,690
6/8/20122.612.742.592.6948,545
6/7/20122.672.672.622.6222,557
6/6/20122.622.672.602.6725,498
6/5/20122.602.622.552.6075,710
6/4/20122.622.672.602.6653,512
6/1/20122.702.702.602.609,121
5/31/20122.742.832.672.7029,442
5/30/20122.702.702.612.7020,419
5/29/20122.802.842.752.8011,725
5/25/20122.762.832.752.8330,107
5/24/20122.762.802.752.7914,450
5/23/20122.602.732.552.7320,026
5/22/20122.602.622.502.6240,749
5/21/20122.582.752.502.6021,914
5/18/20122.802.842.562.7021,880
5/17/20122.852.942.722.8426,323
5/16/20122.552.902.542.9054,797
5/15/20123.003.002.852.9421,717
5/14/20122.843.052.693.0460,885
5/11/20122.802.842.762.8415,718
5/10/20122.842.842.702.8214,475
5/9/20122.822.882.552.8430,970
5/8/20122.802.822.682.8224,078
5/7/20122.342.892.342.8252,092
5/4/20122.242.402.242.344,370
5/3/20122.282.282.282.28500
5/2/20122.302.302.242.2819,496
5/1/20122.272.372.272.3212,862
4/30/20122.372.372.272.3011,350
4/27/20122.272.402.252.403,850
4/26/20122.352.452.272.3012,260
4/25/20122.422.492.152.3553,217
4/24/20122.282.472.282.4430,682
4/23/20122.282.382.242.269,500
4/20/20122.292.392.242.2419,521
4/19/20122.162.272.162.277,540
4/18/20122.182.202.182.184,850
4/17/20122.142.252.092.1717,712
4/16/20122.222.222.072.1321,476
4/13/20122.132.182.132.176,000
4/12/20122.142.172.092.174,748
4/11/20122.122.122.122.127,418
4/10/20122.152.192.092.122,423
4/9/20122.132.152.012.1510,400
4/5/20122.152.152.082.0914,593
4/4/20122.182.182.122.1526,586
4/3/20122.162.202.122.205,642
4/2/20122.152.192.092.1730,435
3/30/20122.332.362.072.1262,516
3/29/20122.032.412.032.30109,266
3/28/20121.992.041.992.0434,454
3/27/20121.922.001.902.0040,098
3/26/20121.851.921.851.9017,300
3/23/20121.801.841.801.844,300
3/22/20121.771.811.771.799,739
3/21/20121.731.801.731.7510,973
3/20/20121.671.751.671.7210,790
3/19/20121.701.761.661.6617,134
3/16/20121.611.701.611.687,760
3/15/20121.601.601.591.591,300
3/14/20121.611.671.591.598,218
3/13/20121.641.701.601.6010,456
Trading Center