American DG Energy Inc. Historical Stock Prices

ADGE 
$1.52
*  
0.08
5.56%
Get ADGE Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.48  1.54  1.47  1.52 54,236
07/23/2014 1.48 1.54 1.42 1.44 67,305
07/22/2014 1.5 1.55 1.48 1.5 120,851
07/21/2014 1.54 1.65 1.45 1.45 172,447
07/18/2014 1.46 1.72 1.44 1.55 598,556
07/17/2014 1.41 1.45 1.33 1.36 375,251
07/16/2014 1.46 1.46 1.4 1.44 264,933
07/15/2014 1.51 1.55 1.44 1.48 127,903
07/14/2014 1.55 1.55 1.43 1.5 184,667
07/11/2014 1.55 1.628 1.42 1.53 114,078
07/10/2014 1.45 1.64 1.45 1.46 61,347
07/09/2014 1.45 1.5 1.41 1.46 93,371
07/08/2014 1.55 1.555 1.49 1.49 99,218
07/07/2014 1.63 1.63 1.46 1.5 185,142
07/03/2014 1.63 1.69 1.62 1.6399 22,860
07/02/2014 1.77 1.82 1.6245 1.65 120,763
07/01/2014 1.86 1.89 1.75 1.87 62,555
06/30/2014 2.12 2.12 1.6 1.8 216,701
06/27/2014 2.01 2.19 2 2.19 12,688
06/26/2014 2.05 2.092 2.01 2.035 6,775
06/25/2014 2.08 2.1 2.03 2.1 5,449
06/24/2014 2.02 2.07 2.01 2.05 4,054
06/23/2014 2.04 2.0999 2 2.08 6,917
06/20/2014 2.17 2.18 2.05 2.05 9,406
06/19/2014 2.17 2.22 2.08 2.22 13,574
06/18/2014 2.16 2.23 2.14 2.2 25,202
06/17/2014 2.27 2.27 2.18 2.2 6,062
06/16/2014 2.22 2.29 2.16 2.28 24,833
06/13/2014 2.21 2.2699 2.2 2.22 4,501
06/12/2014 2.22 2.22 2.17 2.21 1,062
06/11/2014 2.13 2.2599 2.13 2.25 4,537
06/10/2014 2.3 2.32 2.2476 2.25 7,773
06/09/2014 2.19 2.28 2.19 2.28 1,065
06/06/2014 2.28 2.28 2.18 2.2 3,899
06/05/2014 2.272 2.3 2.2 2.3 4,741
06/04/2014 2.25 2.31 2.155 2.31 9,995
06/03/2014 2.21 2.3699 2.2 2.26 3,304
06/02/2014 2.4 2.4 2.29 2.32 4,813
05/30/2014 2.4 2.4 2.35 2.4 69,304
05/29/2014 2.3 2.3 2.2 2.29 15,687
05/28/2014 2.26 2.33 2.26 2.33 6,818
05/27/2014 2.4 2.4 2.26 2.3 19,813
05/23/2014 2.34 2.4 2.28 2.4 38,195
05/22/2014 2.35 2.35 2.27 2.3 17,693
05/21/2014 2.33 2.33 2.26 2.33 45,182
05/20/2014 2.27 2.27 2.18 2.26 14,293
05/19/2014 2.2699 2.2699 2.1901 2.24 7,974
05/16/2014 2.11 2.25 2.1 2.25 22,000
05/15/2014 2.18 2.21 2.1 2.21 10,908
05/14/2014 2.24 2.24 2.17 2.21 6,366
05/13/2014 2.23 2.23 2.05 2.18 22,623
05/12/2014 2.21 2.29 2.2 2.29 13,074
05/09/2014 2.3 2.31 2.1801 2.31 9,178
05/08/2014 2.225 2.23 2.17 2.23 6,335
05/07/2014 2.28 2.28 2.12 2.18 8,640
05/06/2014 2.35 2.38 2.1 2.12 35,038
05/05/2014 2.37 2.37 2.26 2.37 14,715
05/02/2014 2.33 2.35 2.29 2.35 8,069
05/01/2014 2.4 2.4 2.3 2.35 8,827
04/30/2014 2.48 2.48 2.34 2.45 18,188
04/29/2014 2.44 2.48 2.38 2.48 3,568
04/28/2014 2.49 2.59 2.34 2.45 47,806
04/25/2014 2.44 2.55 2.35 2.47 144,421
04/24/2014 2.28 2.34 2.24 2.34 17,375
04/23/2014 2.25 2.29 2.22 2.24 3,137
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?