$0.70 0.00 (%) American DG Energy Inc - AMEX

Dec. 19, 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
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
3/22/20112.312.312.092.0990,077
3/21/20112.042.302.002.30107,630
3/18/20112.002.082.002.0257,580
3/17/20111.972.031.941.9943,857
3/16/20111.962.021.941.9549,628
3/15/20112.052.051.951.9746,519
3/14/20112.082.112.062.0612,884
3/11/20112.102.122.082.1148,758
3/10/20112.102.132.072.0736,120
3/9/20112.122.152.102.1310,495
3/8/20112.142.162.092.1315,532
3/7/20112.202.212.142.1441,875
3/4/20112.322.322.182.1919,462
3/3/20112.162.202.142.2040,627
3/2/20112.232.252.142.1646,456
3/1/20112.302.322.202.2411,813
2/28/20112.292.332.272.2723,938
2/25/20112.232.292.202.2938,040
2/24/20112.202.242.182.2234,290
2/23/20112.242.252.202.2029,073
2/22/20112.152.322.152.2570,909
2/18/20112.342.342.252.3043,874
2/17/20112.312.342.292.3218,042
2/16/20112.322.342.302.3217,142
2/15/20112.342.342.282.3428,555
2/14/20112.292.402.282.3430,612
2/11/20112.302.332.262.3030,229
2/10/20112.272.342.272.317,767
2/9/20112.302.302.252.2826,253
2/8/20112.232.312.182.3046,759
2/7/20112.222.252.182.2512,337
2/4/20112.282.282.192.2329,648
2/3/20112.282.302.222.2722,053
2/2/20112.282.302.252.2914,838
2/1/20112.372.372.262.3018,961
1/31/20112.272.372.172.3753,141
1/28/20112.352.392.252.2643,920
1/27/20112.412.422.352.3632,644
1/26/20112.422.432.382.4220,966
1/25/20112.392.592.382.4026,331
1/24/20112.452.542.392.4024,298
1/21/20112.402.522.392.3950,277
1/20/20112.612.652.512.5134,333
1/19/20112.662.682.612.6331,856
1/18/20112.672.842.632.676,976
1/14/20112.722.762.622.6925,913
1/13/20112.782.792.712.7114,357
1/12/20112.812.812.722.735,839
1/11/20112.742.802.682.7813,340
1/10/20112.682.762.682.7415,969
1/7/20112.762.772.722.7217,973
1/6/20112.742.782.712.7424,873
1/5/20112.702.782.702.7532,485
1/4/20112.752.752.652.6817,508
1/3/20112.802.802.702.7517,609
12/31/20102.702.822.702.7756,763
Trading Center