$0.88 -0.07 (%) American DG Energy Inc - AMEX

Oct. 30, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
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
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
Trading Center