$0.24 -0.01 (%) American DG Energy Inc - NYSE Amex Equities

May. 27, 2016 | 03:56 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
3/26/20132.262.262.222.236,742
3/25/20132.242.272.232.2430,113
3/22/20132.192.232.192.2311,427
3/21/20132.242.242.162.1716,714
3/20/20132.172.262.162.2630,740
3/19/20132.242.242.082.1541,067
3/18/20132.232.262.202.2312,858
3/15/20132.282.282.202.2580,495
3/14/20132.222.292.202.2916,267
3/13/20132.262.282.242.2722,150
3/12/20132.212.312.212.2854,310
3/11/20132.222.232.112.2217,450
3/8/20132.202.382.182.2418,925
3/7/20132.232.242.192.248,979
3/6/20132.252.282.222.2423,015
3/5/20132.192.302.182.3024,006
3/4/20132.222.222.202.2216,286
3/1/20132.162.242.162.2315,850
2/28/20132.232.232.182.204,827
2/27/20132.202.232.172.2218,459
2/26/20132.132.192.132.198,166
2/25/20132.212.232.162.1624,798
2/22/20132.142.202.112.2019,821
2/21/20132.132.182.092.116,036
2/20/20132.242.242.092.1229,226
2/19/20132.122.252.122.259,279
2/15/20132.192.192.152.1524,998
2/14/20132.202.242.152.1715,927
2/13/20132.202.222.132.2114,255
2/12/20132.202.232.182.216,598
2/11/20132.252.292.192.2321,136
2/8/20132.262.292.242.2513,894
2/7/20132.232.292.222.2513,517
2/6/20132.202.252.202.245,018
2/5/20132.192.222.172.206,800
2/4/20132.302.352.162.1732,094
2/1/20132.302.342.252.3215,277
1/31/20132.312.312.262.3012,826
1/30/20132.342.372.302.3014,950
1/29/20132.262.352.242.3517,669
1/28/20132.272.322.252.3120,757
1/25/20132.312.312.262.309,956
1/24/20132.212.332.212.2914,293
1/23/20132.122.212.002.1935,760
1/22/20132.142.302.142.249,135
1/18/20132.122.172.122.1325,648
1/17/20132.102.142.072.1424,856
1/16/20132.092.142.012.0324,571
1/15/20132.092.112.072.1016,697
1/14/20132.112.132.092.107,747
1/11/20132.102.192.052.1240,938
1/10/20132.132.132.062.0712,854
1/9/20132.212.212.122.1319,051
1/8/20132.092.202.042.2027,512
1/7/20132.202.232.062.1433,088
1/4/20132.352.352.142.21101,151
1/3/20132.332.402.282.3129,808
1/2/20132.322.532.282.3784,787
12/31/20122.192.312.192.3153,026
12/28/20122.192.222.182.189,689
12/27/20122.242.252.192.199,338
12/26/20122.202.252.152.2027,290
12/24/20122.152.172.102.166,915
12/21/20122.192.202.162.20101,124
12/20/20122.082.182.032.1829,742
12/19/20122.112.132.092.139,361
12/18/20122.052.141.932.10127,720
12/17/20121.911.981.861.9732,327
12/14/20122.042.041.891.90114,746
12/13/20122.102.102.062.062,357
12/12/20122.112.162.102.1012,575
12/11/20122.122.172.112.1523,423
12/10/20122.202.202.012.1026,698
12/7/20122.232.232.182.215,644
12/6/20122.042.202.032.2013,280
12/5/20122.002.061.952.0365,393
12/4/20122.002.001.962.0018,074
12/3/20122.062.061.961.9922,499
11/30/20122.102.102.042.0615,286
11/29/20122.042.102.042.1015,498
11/28/20122.062.112.032.0416,056
11/27/20122.092.142.062.0630,966
11/26/20122.102.102.062.0818,225
11/23/20122.102.172.092.1012,033
11/21/20122.152.182.062.098,258
11/20/20122.192.191.982.1519,440
11/19/20122.362.382.132.2042,221
11/16/20122.462.522.322.34167,499
11/15/20122.462.512.452.4813,638
11/14/20122.512.572.452.4550,891
11/13/20122.502.562.452.5011,268
11/12/20122.522.522.482.502,874
11/9/20122.392.552.392.4929,248
11/8/20122.462.522.452.4619,527
11/7/20122.532.532.452.4552,223
11/6/20122.552.572.522.567,671
11/5/20122.452.552.452.5410,397
11/2/20122.502.502.442.4587,789
11/1/20122.512.592.462.5030,712
10/31/20122.532.532.452.5295,558
Trading Center