American DG Energy Inc. Historical Stock Prices

ADGE 
$1.13
*  
0.01
0.88%
Get ADGE Alerts
*Delayed - data as of Sep. 17, 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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.14  1.16  1.11  1.13 26,020
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
07/29/2014 1.58 1.65 1.53 1.58 33,691
07/28/2014 1.56 1.65 1.53 1.61 26,813
07/25/2014 1.5 1.65 1.5 1.56 53,668
07/24/2014 1.47 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
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?