American DG Energy Inc. Historical Stock Prices

ADGE 
$0.33
*  
0.0497
17.73%
Get ADGE Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading ADGE now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    ADGE Pre-Market
 
 
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 31-MAY-2015 TO 31-AUG-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  0.2802  0.33  0.2801  0.33 11,074
08/31/2015 0.2801 0.33 0.2801 0.33 11,074
08/28/2015 0.29 0.3251 0.2801 0.2803 2,716
08/27/2015 0.3001 0.32 0.2901 0.32 7,236
08/26/2015 0.33 0.33 0.3001 0.3001 6,869
08/25/2015 0.32 0.35 0.2602 0.35 141,927
08/24/2015 0.37 0.37 0.3 0.32 28,542
08/21/2015 0.38 0.38 0.33 0.37 2,827
08/20/2015 0.4 0.4062 0.3994 0.3994 8,256
08/19/2015 0.4001 0.4199 0.4 0.4199 1,421
08/18/2015 0.4194 0.4194 0.3996 0.4167 1,899
08/17/2015 0.33 0.42 0.33 0.3995 13,139
08/14/2015 0.4 0.4 0.34 0.3699 11,982
08/13/2015 0.43 0.43 0.42 0.42 10,706
08/12/2015 0.45 0.45 0.41 0.4101 35,575
08/11/2015 0.4 0.45 0.4 0.43 25,532
08/10/2015 0.3899 0.4 0.3849 0.4 21,314
08/07/2015 0.3046 0.3999 0.3046 0.37 34,530
08/06/2015 0.2997 0.3 0.28 0.29 8,658
08/05/2015 0.3 0.3001 0.2801 0.3001 2,804
08/04/2015 0.31 0.32 0.3 0.3 15,366
08/03/2015 0.3001 0.3301 0.3 0.3299 18,720
07/31/2015 0.34 0.342 0.32 0.32 3,455
07/30/2015 0.341 0.35 0.3 0.32 25,413
07/29/2015 0.3325 0.37 0.3325 0.345 11,920
07/28/2015 0.34 0.35 0.32 0.35 6,054
07/27/2015 0.34 0.38 0.32 0.35 7,833
07/24/2015 0.3301 0.37 0.3201 0.37 18,018
07/23/2015 0.35 0.35 0.34 0.35 18,758
07/22/2015 0.37 0.37 0.37 0.37 134
07/21/2015 0.4 0.4 0.38 0.39 1,498
07/20/2015 0.39 0.4 0.37 0.39 14,720
07/17/2015 0.39 0.39 0.39 0.39 677
07/16/2015 0.398 0.398 0.398 0.398 1,101
07/15/2015 0.367 0.37 0.35 0.37 2,598
07/14/2015 0.4 0.4 0.37 0.39 11,400
07/13/2015 0.4 0.4 0.37 0.3741 4,248
07/10/2015 0.3999 0.3999 0.3999 0.3999 443
07/09/2015 0.383 0.4 0.38 0.398 12,483
07/08/2015 0.43 0.478 0.42 0.42 5,705
07/07/2015 0.3849 0.43 0.3849 0.42 10,124
07/06/2015 0.41 0.41 0.38 0.3832 9,570
07/02/2015 0.4 0.41 0.38 0.398 27,576
07/01/2015 0.4 0.42 0.3581 0.39 22,285
06/30/2015 0.43 0.45 0.4 0.4 52,475
06/29/2015 0.351 0.4355 0.351 0.4355 60,434
06/26/2015 0.44 0.44 0.28 0.28 164,161
06/25/2015 0.44 0.44 0.41 0.41 6,945
06/24/2015 0.485 0.49 0.43 0.4384 17,913
06/23/2015 0.49 0.49 0.47 0.47 10,300
06/22/2015 0.49 0.49 0.44 0.45 18,442
06/19/2015 0.47 0.47 0.4 0.46 17,672
06/18/2015 0.4899 0.4993 0.43 0.455 16,496
06/17/2015 0.52 0.527 0.46 0.462 12,346
06/16/2015 0.5 0.5352 0.49 0.49 13,311
06/15/2015 0.449 0.49 0.3501 0.46 394,814
06/12/2015 0.48 0.48 0.4482 0.46 50,224
06/11/2015 0.52 0.52 0.4558 0.4558 28,586
06/10/2015 0.52 0.5299 0.5 0.52 5,108
06/09/2015 0.6 0.6001 0.52 0.52 47,213
06/08/2015 0.6 0.6 0.5847 0.6 11,851
06/05/2015 0.65 0.6501 0.61 0.6283 2,604
06/04/2015 0.65 0.65 0.65 0.65 102
06/03/2015 0.68 0.68 0.66 0.67 7,275
06/02/2015 0.69 0.6952 0.65 0.68 3,307
06/01/2015 0.7247 0.7247 0.67 0.67 9,360
*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?