$1.14 -0.04 (%) American DG Energy Inc - AMEX

Sep. 16, 2014 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
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
12/30/20102.762.792.702.7016,359
12/29/20102.772.782.742.779,823
12/28/20102.752.802.722.7622,865
12/27/20102.752.792.702.7929,181
12/23/20102.702.782.702.7738,536
12/22/20102.852.852.752.8030,824
12/21/20102.802.862.792.8451,940
12/20/20102.912.912.802.8329,664
12/17/20102.852.922.842.9147,006
12/16/20102.942.972.902.9524,207
12/15/20102.942.982.942.9410,669
12/14/20102.902.962.892.9318,423
12/13/20103.033.032.882.8820,812
12/10/20103.023.083.013.0426,093
12/9/20103.053.052.953.0136,291
12/8/20103.073.173.063.1611,874
12/7/20103.073.103.013.0716,529
12/6/20102.853.052.853.0516,610
12/3/20102.892.942.832.8728,087
12/2/20102.992.992.852.8934,778
12/1/20102.923.002.912.9926,644
11/30/20103.103.182.852.8595,882
11/29/20102.993.202.983.1351,232
11/26/20103.013.042.982.995,362
11/24/20103.053.072.993.0425,026
11/23/20102.993.062.943.0530,440
11/22/20102.973.012.873.0112,576
11/19/20102.963.072.812.9951,596
11/18/20102.922.962.872.9514,417
11/17/20102.912.922.812.8929,358
11/16/20103.023.052.852.8755,945
11/15/20103.033.052.993.0128,609
11/12/20103.043.092.992.9950,135
11/11/20103.083.173.013.0629,099
11/10/20103.953.183.003.1028,169
11/9/20103.233.233.053.1029,746
11/8/20103.323.353.193.2239,504
11/5/20103.353.353.303.3219,008
11/4/20103.203.353.123.3540,143
11/3/20103.243.243.143.2413,517
11/2/20103.153.253.153.2513,902
11/1/20103.203.253.103.1215,525
10/29/20103.243.253.153.1821,032
10/28/20103.193.293.193.258,512
10/27/20103.263.263.153.1620,159
10/26/20103.273.303.233.2616,077
10/25/20103.073.303.073.2524,001
10/22/20103.233.233.003.0512,264
10/21/20103.183.303.173.2320,113
10/20/20103.153.253.113.1619,538
10/19/20103.273.303.053.1336,217
10/18/20103.273.303.103.3030,156
10/15/20103.253.253.203.2538,455
10/14/20103.363.363.153.2332,857
10/13/20103.253.373.233.3718,626
10/12/20103.223.253.153.2413,572
10/11/20103.233.253.173.2511,545
10/8/20103.243.303.053.2233,896
10/7/20103.253.353.233.2523,123
10/6/20103.253.303.193.2336,780
10/5/20103.013.303.013.2744,242
10/4/20102.903.152.903.009,641
10/1/20103.003.133.003.138,955
9/30/20103.453.452.912.9854,826
9/29/20103.003.462.933.4655,051
9/28/20102.963.002.923.0028,061
9/27/20102.992.992.912.954,846
9/24/20102.872.982.782.9830,769
Trading Center