$0.36 +0.01 (%) American DG Energy Inc - NYSE Amex Equities

Jan. 13, 2017 | 03:58 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
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
10/3/20131.551.591.511.5111,902
10/2/20131.591.601.551.5513,435
10/1/20131.571.601.571.586,890
9/30/20131.581.591.571.572,332
9/27/20131.581.681.571.629,500
9/26/20131.601.681.551.5742,930
9/25/20131.611.681.571.6017,810
9/24/20131.641.681.601.6612,893
9/23/20131.581.621.561.617,994
9/20/20131.651.651.571.593,319
9/19/20131.651.681.551.6219,878
9/18/20131.621.651.551.614,700
9/17/20131.631.631.511.6135,139
9/16/20131.711.711.601.6722,398
9/13/20131.701.731.641.7116,850
9/12/20131.671.711.601.711,600
9/11/20131.651.651.651.651,600
9/10/20131.661.661.601.6430,084
9/9/20131.751.751.571.6829,376
9/6/20131.671.681.581.6832,560
9/5/20131.621.751.521.754,400
9/4/20131.601.661.481.6615,093
9/3/20131.661.661.591.6020,124
8/30/20131.561.641.461.6134,195
8/29/20131.581.591.411.4679,123
8/28/20131.651.701.541.5517,847
8/27/20131.731.751.611.6430,260
8/26/20131.801.801.701.733,500
8/23/20131.711.801.701.803,100
8/22/20131.781.781.701.705,300
8/21/20131.771.801.701.7132,573
8/20/20131.801.801.701.7511,011
8/19/20131.651.751.651.716,030
8/16/20131.671.681.661.671,460
8/15/20131.631.671.631.646,818
8/14/20131.671.671.611.644,500
8/13/20131.651.681.601.6126,003
8/12/20131.751.771.661.6611,153
8/9/20131.721.751.631.7511,920
8/8/20131.671.721.561.6812,400
8/7/20131.781.781.551.5516,961
8/6/20131.691.751.611.748,706
8/5/20131.451.811.451.6721,211
8/2/20131.451.491.451.4611,200
8/1/20131.531.531.461.4712,633
7/31/20131.541.561.511.5211,456
7/30/20131.631.631.541.558,049
7/29/20131.661.721.481.5647,902
7/26/20131.651.781.651.6823,084
7/25/20131.641.691.631.683,980
7/24/20131.731.731.621.6210,411
7/23/20131.781.781.671.6726,037
7/22/20131.821.821.761.8037,635
7/19/20131.781.821.701.8156,142
7/18/20131.681.781.661.7685,087
7/17/20131.661.691.641.6638,978
7/16/20131.701.731.671.7335,476
7/15/20131.441.691.441.67104,995
7/12/20131.401.421.361.4219,294
7/11/20131.321.381.301.3830,286
7/10/20131.301.301.241.2637,377
7/9/20131.301.331.281.2835,127
7/8/20131.301.341.291.3130,617
7/5/20131.441.461.311.3140,642
7/3/20131.461.471.401.4016,700
7/2/20131.401.481.391.45115,199
7/1/20131.371.401.281.3976,986
6/28/20131.341.431.181.311,724,366
6/27/20131.391.411.351.35109,588
6/26/20131.351.411.351.38263,481
6/25/20131.241.341.241.3366,642
6/24/20131.331.451.211.2297,860
6/21/20131.411.411.331.36111,154
6/20/20131.411.431.401.4135,356
Trading Center