American DG Energy Inc $1.23

down -0.03


21/8/2014 12:07 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
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
3/12/20121.601.621.601.601,808
3/9/20121.541.591.541.594,600
3/8/20121.641.641.521.5213,000
3/7/20121.671.691.611.6410,628
3/6/20121.701.721.661.729,022
3/5/20121.621.681.621.666,978
3/2/20121.601.601.601.601,700
3/1/20121.581.601.581.6015,061
2/29/20121.591.591.581.58828
2/28/20121.591.601.591.601,350
2/27/20121.551.571.551.57200
2/24/20121.571.571.571.57800
2/23/20121.551.551.551.552,000
2/22/20121.571.571.551.551,390
2/21/20121.591.591.571.576,350
2/17/20121.581.601.571.601,600
2/16/20121.581.601.581.60442
2/15/20121.601.601.571.591,200
2/14/20121.601.631.581.585,820
2/13/20121.571.601.571.603,200
2/10/20121.571.571.551.551,488
2/9/20121.601.601.571.572,200
2/8/20121.651.651.571.6012,382
2/7/20121.631.671.631.673,200
2/6/20121.571.631.571.639,250
2/3/20121.601.661.581.5818,096
2/2/20121.601.601.571.606,300
2/1/20121.591.611.591.606,296
1/31/20121.611.611.591.5910,900
1/30/20121.721.721.621.6220,400
1/27/20121.721.721.711.71700
1/26/20121.711.721.701.70659
1/25/20121.681.681.681.680
1/24/20121.601.721.601.6814,164
1/23/20121.671.671.621.625,090
1/20/20121.621.671.621.678,700
1/19/20121.671.671.601.6173,455
1/18/20121.631.681.631.6727,205
1/17/20121.741.741.651.6514,001
1/13/20121.661.711.661.678,230
1/12/20121.761.761.651.6520,185
1/11/20121.831.831.771.771,500
1/10/20121.841.851.751.8016,100
1/9/20121.731.851.701.8526,421
1/6/20121.681.731.651.7022,530
1/5/20121.751.751.601.6727,356
1/4/20121.471.841.471.73114,638
1/3/20121.441.481.431.485,650
12/30/20111.321.451.261.4546,399
12/29/20111.701.711.321.3250,281
12/28/20111.261.591.241.5430,933
12/27/20111.251.251.221.254,163
12/23/20111.221.251.221.258,879
12/22/20111.141.341.141.2341,022
12/21/20111.151.151.121.1223,970
12/20/20111.171.171.121.129,520
12/19/20111.161.161.141.152,400
12/16/20111.111.201.111.185,962
12/15/20111.201.211.131.1374,713
12/14/20111.131.151.111.1233,322
12/13/20111.181.181.121.1211,302
12/12/20111.191.191.191.19200
12/9/20111.191.211.191.2020,500
12/8/20111.201.201.201.2011,002
12/7/20111.251.261.201.2129,716
12/6/20111.211.211.181.2041,806
12/5/20111.201.201.191.1911,400
12/2/20111.201.241.181.2041,774
12/1/20111.231.231.171.1828,375
11/30/20111.281.301.281.288,809
11/29/20111.321.341.281.283,041
11/28/20111.401.421.361.364,011
11/25/20111.341.341.341.34200
11/23/20111.391.411.351.374,884
11/22/20111.371.391.371.392,480
11/21/20111.351.411.351.385,516
11/18/20111.431.451.391.434,700
11/17/20111.421.441.361.4314,032
11/16/20111.441.441.441.44500
11/15/20111.441.461.441.468,900
11/14/20111.451.471.431.4418,825
11/11/20111.421.461.381.4510,276
11/10/20111.471.471.391.408,610
11/9/20111.431.451.431.451,000
11/8/20111.391.461.391.454,027
11/7/20111.351.391.341.358,297
Trading Center