$0.26 +0.03 (%) American DG Energy Inc - NYSE Amex Equities

Jun. 29, 2016 | 03:53 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
4/26/20131.711.741.711.7224,734
4/25/20131.661.711.641.7115,776
4/24/20131.641.661.631.669,201
4/23/20131.601.631.581.6327,279
4/22/20131.601.601.541.5919,082
4/19/20131.621.641.601.6253,280
4/18/20131.701.701.631.6313,560
4/17/20131.861.861.691.6946,858
4/16/20131.901.921.851.8724,150
4/15/20132.002.001.871.8750,408
4/12/20132.002.012.002.007,761
4/11/20132.022.041.992.017,552
4/10/20131.972.021.952.0121,644
4/9/20132.012.011.951.9515,443
4/8/20131.962.001.951.9930,230
4/5/20131.952.001.951.9719,797
4/4/20131.951.991.951.9616,163
4/3/20131.981.981.921.9538,398
4/2/20132.122.141.981.9831,053
4/1/20132.102.162.082.1048,313
3/28/20132.242.252.092.1035,219
3/27/20132.212.232.202.2115,624
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
Trading Center