American DG Energy Inc. Historical Stock Prices

ADGE 
$0.88
*  
0.07
7.37%
Get ADGE Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading ADGE now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  0.915  0.915  0.88  0.88 8,740
10/30/2014 0.912 0.915 0.88 0.88 8,740
10/29/2014 0.9485 0.95 0.9136 0.95 4,900
10/28/2014 0.95 0.95 0.93 0.95 19,150
10/27/2014 0.94 0.95 0.915 0.93 33,526
10/24/2014 0.9299 0.94 0.9299 0.94 19,851
10/23/2014 0.96 0.97 0.9303 0.95 24,023
10/22/2014 0.97 0.97 0.9475 0.9475 11,900
10/21/2014 0.9101 0.98 0.9101 0.97 25,856
10/20/2014 0.95 0.95 0.8898 0.95 41,829
10/17/2014 0.95 0.95 0.89 0.93 58,806
10/16/2014 0.92 0.92 0.83 0.9 141,256
10/15/2014 0.96 0.96 0.86 0.92 97,457
10/14/2014 0.96 0.97 0.96 0.97 32,538
10/13/2014 0.95 0.97 0.95 0.97 2,006
10/10/2014 0.92 0.9499 0.9 0.93 39,411
10/09/2014 0.95 0.99 0.92 0.94 49,164
10/08/2014 1.0241 1.0241 0.95 0.99 43,992
10/07/2014 1.07 1.077 1.03 1.06 18,182
10/06/2014 1.1 1.1 1.1 1.1 00
10/03/2014 1.089 1.1 1.05 1.1 38,635
10/02/2014 1.09 1.1 1.09 1.1 12,803
10/01/2014 1.1 1.17 1.07 1.1 17,425
09/30/2014 1.15 1.15 1.0901 1.15 29,985
09/29/2014 1.09 1.15 1.01 1.15 42,552
09/26/2014 1.1 1.15 0.96 1.15 31,534
09/25/2014 1.02 1.14 1 1.1 152,871
09/24/2014 0.96 1.04 0.92 0.99 100,315
09/23/2014 1 1 0.9301 0.98 81,657
09/22/2014 1.1 1.11 0.92 1.02 86,382
09/19/2014 1 1.08 0.97 1.08 141,847
09/18/2014 1.11 1.11 0.95 0.99 151,278
09/17/2014 1.15 1.16 1.11 1.13 26,020
09/16/2014 1.19 1.19 1.1 1.14 66,056
09/15/2014 1.25 1.25 1.13 1.18 28,269
09/12/2014 1.16 1.26 1.11 1.26 65,190
09/11/2014 1.13 1.15 1.1 1.15 22,419
09/10/2014 1.13 1.1605 1.13 1.16 23,060
09/09/2014 1.15 1.17 1.13 1.17 75,160
09/08/2014 1.2 1.2 1.103 1.18 55,990
09/05/2014 1.19 1.21 1.15 1.19 56,060
09/04/2014 1.22 1.25 1.18 1.23 64,681
09/03/2014 1.25 1.25 1.22 1.24 54,447
09/02/2014 1.25 1.27 1.22 1.27 95,067
08/29/2014 1.22 1.24 1.2 1.24 28,038
08/28/2014 1.224 1.25 1.2 1.23 40,977
08/27/2014 1.23 1.25 1.21 1.23 37,254
08/26/2014 1.25 1.25 1.21 1.25 53,231
08/25/2014 1.25 1.257 1.23 1.25 28,024
08/22/2014 1.25 1.29 1.22 1.25 79,731
08/21/2014 1.28 1.28 1.21 1.24 83,041
08/20/2014 1.28 1.29 1.23 1.26 129,211
08/19/2014 1.29 1.29 1.24 1.27 47,362
08/18/2014 1.3 1.3 1.23 1.29 77,028
08/15/2014 1.29 1.29 1.23 1.29 61,904
08/14/2014 1.3 1.31 1.23 1.27 88,416
08/13/2014 1.26 1.27 1.2 1.25 71,851
08/12/2014 1.21 1.24 1.18 1.24 68,424
08/11/2014 1.23 1.2699 1.2 1.24 79,849
08/08/2014 1.31 1.31 1.21 1.21 68,752
08/07/2014 1.3 1.3 1.23 1.28 67,101
08/06/2014 1.28 1.34 1.264 1.3 27,195
08/05/2014 1.38 1.39 1.2 1.28 246,063
08/04/2014 1.4 1.41 1.35 1.3532 246,889
08/01/2014 1.23 1.38 1.18 1.37 919,352
07/31/2014 1.66 1.66 1.55 1.62 23,003
07/30/2014 1.57 1.65 1.51 1.65 25,296
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?