American DG Energy Inc $1.23

down -0.03


21/8/2014 11:23 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
11/4/20111.431.431.401.402,610
11/3/20111.381.401.381.401,500
11/2/20111.411.411.381.382,625
11/1/20111.471.471.411.411,900
10/31/20111.571.571.471.473,400
10/28/20111.611.611.591.594,265
10/27/20111.421.681.381.5914,147
10/26/20111.391.441.381.4211,969
10/25/20111.401.401.371.407,227
10/24/20111.461.481.421.423,771
10/21/20111.491.491.471.481,215
10/20/20111.481.481.481.480
10/19/20111.501.501.481.484,060
10/18/20111.481.501.481.506,832
10/17/20111.581.581.451.5018,128
10/14/20111.651.651.401.5816,216
10/13/20111.661.691.601.657,400
10/12/20111.701.721.701.721,600
10/11/20111.661.661.661.66300
10/10/20111.601.671.601.653,600
10/7/20111.681.711.611.652,845
10/6/20111.791.801.451.6635,148
10/5/20111.411.791.371.7927,830
10/4/20111.401.401.371.3815,100
10/3/20111.351.411.351.415,412
9/30/20111.341.351.331.351,100
9/29/20111.321.321.311.321,010
9/28/20111.171.341.171.3325,067
9/27/20111.161.251.141.2311,698
9/26/20111.231.251.121.129,300
9/23/20111.231.251.211.254,401
9/22/20111.231.251.231.25977
9/21/20111.231.281.211.2625,820
9/20/20111.341.361.231.2320,760
9/19/20111.351.381.331.3310,850
9/16/20111.291.321.251.3131,228
9/15/20111.361.381.291.2937,000
9/14/20111.281.391.281.3612,514
9/13/20111.301.321.261.2621,362
9/12/20111.301.391.261.2857,745
9/9/20111.361.381.301.3017,638
9/8/20111.461.461.351.3727,472
9/7/20111.481.561.451.4825,397
9/6/20111.481.531.461.467,977
9/2/20111.631.681.501.5033,269
9/1/20111.781.781.631.6426,297
8/31/20111.701.801.691.8010,339
8/30/20111.631.701.631.6914,119
8/29/20111.541.621.501.614,485
8/26/20111.571.571.531.553,900
8/25/20111.531.551.531.552,399
8/24/20111.571.571.511.531,430
8/23/20111.531.571.531.552,500
8/22/20111.441.511.441.5114,615
8/19/20111.411.411.351.413,600
8/18/20111.411.431.391.4212,400
8/17/20111.461.461.411.417,865
8/16/20111.451.471.431.465,500
8/15/20111.501.511.401.4413,000
8/12/20111.411.441.361.4217,699
8/11/20111.391.461.361.4130,998
8/10/20111.481.481.301.3537,490
8/9/20111.391.521.351.4639,399
8/8/20111.451.481.381.388,266
8/5/20111.491.491.401.4642,324
8/4/20111.491.511.441.5060,343
8/3/20111.521.551.501.5134,027
8/2/20111.551.571.521.5616,362
8/1/20111.581.581.551.552,200
7/29/20111.571.571.551.555,461
7/28/20111.591.601.561.608,175
7/27/20111.591.601.551.5515,809
7/26/20111.601.641.601.608,700
7/25/20111.661.661.601.608,361
7/22/20111.751.751.631.6717,980
7/21/20111.691.751.631.7528,452
7/20/20111.611.721.571.7230,279
7/19/20111.691.701.581.6042,500
7/18/20111.801.841.681.7039,679
7/15/20111.761.891.761.7956,569
7/14/20111.741.781.721.7427,048
7/13/20111.681.761.601.7240,735
7/12/20111.651.781.651.6729,439
7/11/20111.651.741.631.6515,596
7/8/20111.621.651.571.617,097
7/7/20111.591.651.561.6427,181
7/6/20111.571.631.571.5818,228
7/5/20111.601.651.551.6089,452
7/1/20111.641.641.601.5887,394
6/30/20111.681.721.601.6642,552
6/29/20111.611.681.501.68106,744
6/28/20111.581.651.501.61246,710
6/27/20111.561.631.501.59242,773
6/24/20111.591.851.521.621,696,010
6/23/20111.521.641.501.6094,806
6/22/20111.591.611.531.5364,019
6/21/20111.661.661.561.61141,418
6/20/20111.601.711.601.6399,479
6/17/20111.671.701.611.61137,046
6/16/20111.611.701.601.6464,483
Trading Center