$0.32 -0.01 (%) American DG Energy Inc - NYSE Amex Equities

Dec. 2, 2016 | 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
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
10/24/20140.930.940.930.9419,851
10/23/20140.960.970.930.9524,023
10/22/20140.970.970.950.9511,900
10/21/20140.910.980.910.9725,856
10/20/20140.950.950.890.9541,829
10/17/20140.950.950.890.9358,806
10/16/20140.920.920.830.90141,256
10/15/20140.960.960.860.9297,457
10/14/20140.960.970.960.9732,538
10/13/20140.950.970.950.972,006
10/10/20140.920.950.900.9339,411
10/9/20140.950.990.920.9449,164
10/8/20141.021.020.950.9943,992
10/7/20141.071.081.031.0618,182
10/6/20141.041.041.041.040
10/3/20141.091.101.051.1038,635
10/2/20141.091.101.091.1012,803
10/1/20141.101.171.071.1017,425
9/30/20141.151.151.091.1529,985
9/29/20141.091.151.011.1542,552
9/26/20141.101.150.961.1531,534
9/25/20141.021.141.001.10152,871
9/24/20140.961.040.920.99100,315
9/23/20141.001.000.930.9881,657
9/22/20141.101.110.921.0286,382
9/19/20141.001.080.971.08141,847
9/18/20141.111.110.950.99151,278
9/17/20141.151.161.111.1326,020
9/16/20141.191.191.101.1466,056
9/15/20141.251.251.131.1828,269
9/12/20141.161.261.111.2665,190
9/11/20141.131.151.101.1522,419
9/10/20141.131.161.131.1623,060
9/9/20141.151.171.131.1775,160
9/8/20141.201.201.101.1855,990
9/5/20141.191.211.151.1956,060
9/4/20141.221.251.181.2364,681
9/3/20141.251.251.221.2454,447
9/2/20141.251.271.221.2795,067
8/29/20141.221.241.201.2428,038
8/28/20141.221.251.201.2340,977
8/27/20141.231.251.211.2337,254
8/26/20141.251.251.211.2553,231
8/25/20141.251.261.231.2528,024
8/22/20141.251.291.221.2579,731
8/21/20141.281.281.211.2483,041
8/20/20141.281.291.231.26129,211
8/19/20141.291.291.241.2747,362
8/18/20141.301.301.231.2977,028
8/15/20141.291.291.231.2961,904
8/14/20141.301.311.231.2788,416
8/13/20141.261.271.201.2571,851
8/12/20141.211.241.181.2468,424
8/11/20141.231.271.201.2479,849
8/8/20141.311.311.211.2168,752
8/7/20141.301.301.231.2867,101
8/6/20141.281.341.261.3027,195
8/5/20141.381.391.201.28246,163
8/4/20141.401.411.351.35246,889
8/1/20141.231.381.181.37919,352
7/31/20141.661.661.551.6223,003
7/30/20141.571.651.511.6525,296
7/29/20141.581.651.531.5833,691
7/28/20141.561.651.531.6126,813
7/25/20141.501.651.501.5653,668
7/24/20141.471.541.471.5254,236
7/23/20141.481.541.421.4467,305
7/22/20141.501.551.481.50120,851
7/21/20141.541.651.451.45172,447
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center