$0.95 +0.02 (%) American DG Energy Inc - AMEX

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
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
6/15/20111.721.721.561.6191,408
6/14/20111.551.791.501.74189,463
6/13/20111.301.621.301.5594,134
6/10/20111.341.551.301.3095,962
6/9/20111.421.421.351.3645,309
6/8/20111.561.561.461.4654,605
6/7/20111.601.631.551.5617,666
6/6/20111.611.631.591.6033,348
6/3/20111.621.711.601.6233,757
6/2/20111.581.681.581.6543,773
6/1/20111.631.721.571.5724,070
5/31/20111.601.641.601.6359,621
5/27/20111.611.631.581.5830,439
5/26/20111.661.661.591.6144,437
5/25/20111.361.731.361.6730,305
5/24/20111.831.831.741.7527,651
5/23/20111.691.861.661.8053,298
5/20/20111.721.771.701.7263,855
5/19/20111.731.841.711.8032,719
5/18/20111.701.721.541.6769,843
5/17/20111.791.791.701.7024,335
5/16/20111.851.881.801.8016,709
5/13/20111.891.901.841.8610,341
5/12/20111.831.911.831.908,495
5/11/20111.901.931.811.8535,827
5/10/20111.951.981.831.8646,243
5/9/20111.892.001.891.9564,544
5/6/20111.901.951.851.90207,817
5/5/20112.002.011.501.89200,481
5/4/20112.012.042.002.0010,147
5/3/20112.052.112.012.0118,246
5/2/20112.112.122.062.0614,223
4/29/20112.192.192.092.1133,474
4/28/20112.132.202.132.1910,280
4/27/20112.192.192.102.1316,968
4/26/20112.272.272.182.2025,653
4/25/20112.132.322.132.27114,306
4/21/20112.122.152.042.1539,883
4/20/20112.092.102.062.0832,956
4/19/20112.092.112.062.068,400
4/18/20112.122.152.082.0914,344
4/15/20112.102.152.102.1525,252
4/14/20112.112.182.112.1625,866
4/13/20112.192.222.132.1439,616
4/12/20112.172.212.142.1820,579
4/11/20112.202.232.172.1829,505
4/8/20112.182.252.172.2136,497
4/7/20112.192.222.152.1832,714
4/6/20112.172.232.162.1917,206
4/5/20112.202.202.132.1524,493
4/4/20112.262.282.152.1950,781
4/1/20112.182.272.152.2622,744
3/31/20112.212.212.152.1828,216
3/30/20112.172.242.142.2250,122
3/29/20112.092.222.092.1722,103
3/28/20112.122.152.092.1039,551
3/25/20112.152.202.102.1239,369
3/24/20112.162.162.112.1526,907
3/23/20112.082.142.052.1345,164
Trading Center