$0.31 -0.02 (%) American DG Energy Inc - NYSE Amex Equities

Dec. 7, 2016 | 02:18 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
2/27/20142.002.001.971.994,946
2/26/20142.002.051.982.0031,611
2/25/20142.032.081.972.0014,832
2/24/20142.022.091.972.0438,908
2/21/20142.012.041.972.0081,997
2/20/20142.002.041.971.9746,206
2/19/20141.992.101.952.00119,682
2/18/20142.112.111.991.9930,103
2/14/20142.152.152.052.1030,817
2/13/20142.222.222.112.1243,874
2/12/20142.162.182.122.1293,594
2/11/20142.192.202.152.192,709
2/10/20142.132.192.092.194,668
2/7/20142.172.202.112.1913,740
2/6/20142.092.302.052.2313,983
2/5/20142.162.222.072.1725,999
2/4/20142.162.272.102.2718,148
2/3/20142.222.222.152.2111,987
1/31/20142.152.292.152.227,402
1/30/20142.212.212.052.208,641
1/29/20142.142.182.142.1810,800
1/28/20142.322.322.202.2519,883
1/27/20142.332.402.222.3535,182
1/24/20142.402.402.282.399,192
1/23/20142.252.402.132.3820,896
1/22/20142.402.402.262.3544,841
1/21/20142.472.492.302.40156,512
1/17/20141.992.501.992.4035,703
1/16/20141.942.001.942.006,913
1/15/20141.932.001.902.0027,396
1/14/20141.911.941.851.9416,327
1/13/20141.951.951.901.9220,154
1/10/20141.941.961.901.9538,053
1/9/20141.921.951.901.9426,841
1/8/20141.921.921.891.913,961
1/7/20141.851.921.791.9219,749
1/6/20141.881.891.871.886,563
1/3/20141.771.891.771.889,551
1/2/20141.691.951.641.9343,426
12/31/20131.641.701.621.7012,018
12/30/20131.661.691.611.672,647
12/27/20131.661.701.631.704,058
12/26/20131.641.701.571.7025,990
12/24/20131.631.641.631.631,113
12/23/20131.691.691.611.6221,784
12/20/20131.661.711.661.7114,637
12/19/20131.701.701.561.6515,421
12/18/20131.651.721.611.686,719
12/17/20131.601.631.601.6113,334
12/16/20131.621.621.591.627,788
12/13/20131.571.641.571.6312,952
12/12/20131.521.641.511.6342,614
12/11/20131.581.611.521.5929,814
12/10/20131.591.651.521.6121,220
12/9/20131.561.731.531.6041,366
12/6/20131.551.551.521.5319,920
12/5/20131.581.771.501.5228,576
12/4/20131.621.621.551.5712,420
12/3/20131.681.681.601.675,784
12/2/20131.731.751.571.7224,366
11/29/20131.751.751.751.750
11/27/20131.651.751.651.7511,549
11/26/20131.721.721.571.618,691
11/25/20131.741.741.721.724,081
11/22/20131.761.801.701.7214,178
11/21/20131.701.751.701.705,500
11/20/20131.631.821.631.7223,500
11/19/20131.661.671.581.657,347
11/18/20131.771.771.511.708,100
11/15/20131.761.761.711.728,286
11/14/20131.861.861.751.8127,067
11/13/20131.821.861.821.8640,081
11/12/20131.851.871.761.7625,527
11/11/20131.831.851.681.8511,300
11/8/20131.661.841.521.8470,210
11/7/20131.661.661.581.669,774
11/6/20131.661.681.661.664,460
11/5/20131.601.711.601.6719,499
11/4/20131.591.601.581.604,367
11/1/20131.531.601.531.598,820
10/31/20131.581.601.461.5126,773
10/30/20131.511.661.451.6233,807
10/29/20131.451.501.391.5035,340
10/28/20131.461.461.391.4340,545
10/25/20131.481.481.371.4527,147
10/24/20131.441.471.401.45121,485
10/23/20131.501.501.401.43175,036
10/22/20131.501.551.451.5431,583
10/21/20131.551.551.511.523,800
10/18/20131.521.551.511.5515,962
10/17/20131.601.601.511.5131,870
10/16/20131.591.601.481.6018,828
10/15/20131.561.581.551.568,272
10/14/20131.601.601.561.5624,502
10/11/20131.691.691.561.608,750
10/10/20131.661.701.551.5522,296
10/9/20131.601.601.591.591,950
10/8/20131.581.631.581.588,700
10/7/20131.611.671.531.672,632
10/4/20131.511.621.511.6122,600
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center