American DG Energy Inc. Historical Stock Prices

ADGE 
$0.46
*  
unch
unch
Get ADGE Alerts
*Delayed - data as of Mar. 3, 2015 10:20 ET  -  Find a broker to begin trading ADGE now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    ADGE Real Time
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
10:20 N/A N/A N/A  0.46 0
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
01/30/2015 0.52 0.58 0.512 0.58 23,650
01/29/2015 0.51 0.56 0.4801 0.56 62,108
01/28/2015 0.56 0.56 0.51 0.52 23,477
01/27/2015 0.56 0.58 0.56 0.58 27,883
01/26/2015 0.5689 0.58 0.56 0.5643 19,923
01/23/2015 0.56 0.58 0.56 0.58 1,702
01/22/2015 0.57 0.58 0.5638 0.58 4,400
01/21/2015 0.5899 0.5899 0.5695 0.5695 11,188
01/20/2015 0.57 0.6 0.56 0.56 13,193
01/16/2015 0.59 0.59 0.59 0.59 00
01/15/2015 0.585 0.59 0.5778 0.59 14,928
01/14/2015 0.56 0.6 0.54 0.6 40,631
01/13/2015 0.6 0.6 0.56 0.56 14,796
01/12/2015 0.6 0.6 0.5655 0.575 10,753
01/09/2015 0.587 0.61 0.587 0.61 9,192
01/08/2015 0.5601 0.5901 0.56 0.58 4,399
01/07/2015 0.5688 0.5822 0.56 0.58 7,886
01/06/2015 0.58 0.61 0.54 0.58 56,086
01/05/2015 0.66 0.66 0.6051 0.61 5,016
01/02/2015 0.635 0.65 0.61 0.65 5,120
12/31/2014 0.57 0.6 0.55 0.6 52,539
12/30/2014 0.55 0.6 0.55 0.57 59,375
12/29/2014 0.58 0.585 0.55 0.58 59,458
12/26/2014 0.64 0.6516 0.55 0.596 63,243
12/24/2014 0.59 0.63 0.56 0.63 12,545
12/23/2014 0.61 0.61 0.54 0.6 53,906
12/22/2014 0.7 0.7024 0.5702 0.6215 66,315
12/19/2014 0.65 0.7 0.6044 0.7 112,917
12/18/2014 0.5 0.6655 0.4801 0.65 119,899
12/17/2014 0.47 0.5 0.44 0.5 80,758
12/16/2014 0.46 0.48 0.43 0.4301 48,667
12/15/2014 0.519 0.519 0.45 0.475 97,968
12/12/2014 0.531 0.55 0.5 0.5 58,755
12/11/2014 0.55 0.5601 0.52 0.52 51,988
12/10/2014 0.65 0.67 0.4955 0.53 82,440
12/09/2014 0.68 0.68 0.652 0.66 33,691
12/08/2014 0.67 0.68 0.65 0.68 40,115
12/05/2014 0.72 0.73 0.67 0.68 82,923
12/04/2014 0.74 0.75 0.72 0.73 30,048
12/03/2014 0.7701 0.8101 0.77 0.77 21,765
12/02/2014 0.7901 0.82 0.78 0.7973 16,803
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?