$0.45 -0.03 (%) American DG Energy Inc - AMEX

Mar. 31, 2015 | 11:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
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
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
Trading Center