American DG Energy Inc. Historical Stock Prices

ADGE 
$0.8325
*  
0.0175
2.06%
Get ADGE Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading ADGE now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    ADGE After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.83  0.86  0.812  0.8325 6,004
05/01/2015 0.8131 0.85 0.81 0.85 9,131
04/30/2015 0.82 0.82 0.81 0.8199 872
04/29/2015 0.81 0.84 0.81 0.83 3,993
04/28/2015 0.7639 0.81 0.7639 0.81 1,333
04/27/2015 0.761 0.814 0.75 0.8 12,509
04/24/2015 0.79 0.79 0.76 0.76 2,206
04/23/2015 0.7885 0.8 0.7885 0.8 340
04/22/2015 0.7697 0.82 0.751 0.751 17,793
04/21/2015 0.87 0.87 0.78 0.7957 12,240
04/20/2015 0.9 0.9 0.8 0.81 16,530
04/17/2015 0.67 0.86 0.67 0.86 36,529
04/16/2015 0.7019 0.72 0.67 0.67 10,979
04/15/2015 0.65 0.68 0.5895 0.6685 12,250
04/14/2015 0.6599 0.6599 0.5604 0.6065 24,705
04/13/2015 0.6599 0.66 0.6599 0.66 475
04/10/2015 0.68 0.71 0.6411 0.66 11,657
04/09/2015 0.693 0.7 0.64 0.68 6,502
04/08/2015 0.69 0.7 0.62 0.642 21,253
04/07/2015 0.57 0.69 0.5699 0.69 89,806
04/06/2015 0.525 0.55 0.525 0.55 15,422
04/02/2015 0.52 0.52 0.5101 0.52 7,794
04/01/2015 0.5 0.51 0.5 0.5019 4,558
03/31/2015 0.45 0.48 0.3401 0.48 64,613
03/30/2015 0.5 0.5 0.4701 0.48 9,252
03/27/2015 0.5 0.5 0.495 0.495 1,021
03/26/2015 0.5 0.5 0.49 0.5 7,581
03/25/2015 0.5199 0.5199 0.48 0.48 7,641
03/24/2015 0.515 0.515 0.51 0.51 2,034
03/23/2015 0.5299 0.53 0.4995 0.53 3,306
03/20/2015 0.5009 0.52 0.45 0.52 15,003
03/19/2015 0.4729 0.5121 0.4729 0.5121 1,721
03/18/2015 0.5 0.51 0.49 0.51 6,643
03/17/2015 0.4653 0.493 0.4653 0.493 5,350
03/16/2015 0.4655 0.468 0.45 0.4639 8,107
03/13/2015 0.4579 0.46 0.44 0.442 8,373
03/12/2015 0.4499 0.4599 0.43 0.4408 8,867
03/11/2015 0.42 0.45 0.42 0.45 10,407
03/10/2015 0.4001 0.445 0.4001 0.445 13,565
03/09/2015 0.42 0.4523 0.42 0.4384 13,155
03/06/2015 0.4699 0.4699 0.43 0.43 1,397
03/05/2015 0.423 0.45 0.423 0.45 5,463
03/04/2015 0.4448 0.4448 0.42 0.422 8,770
03/03/2015 0.465 0.465 0.45 0.45 8,934
03/02/2015 0.48 0.48 0.4599 0.46 29,356
02/27/2015 0.4885 0.4885 0.45 0.45 16,478
02/26/2015 0.48 0.48 0.4401 0.4401 9,129
02/25/2015 0.45 0.5 0.43 0.5 44,375
02/24/2015 0.465 0.47 0.43 0.445 48,635
02/23/2015 0.475 0.48 0.43 0.48 94,700
02/20/2015 0.48 0.508 0.48 0.48 27,067
02/19/2015 0.5299 0.5299 0.4909 0.51 5,478
02/18/2015 0.52 0.5297 0.4901 0.51 5,156
02/17/2015 0.5466 0.5466 0.53 0.54 6,918
02/13/2015 0.5297 0.5297 0.5035 0.52 8,613
02/12/2015 0.55 0.55 0.53 0.54 41,946
02/11/2015 0.538 0.55 0.47 0.55 71,000
02/10/2015 0.52 0.52 0.47 0.4966 6,800
02/09/2015 0.5499 0.5499 0.51 0.51 9,680
02/06/2015 0.52 0.54 0.5 0.54 10,805
02/05/2015 0.52 0.55 0.52 0.55 26,790
02/04/2015 0.55 0.55 0.52 0.55 3,900
02/03/2015 0.5597 0.57 0.5459 0.55 1,816
02/02/2015 0.55 0.55 0.53 0.54 1,683
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?