AMERICAN DEFENSE SYS Historical Stock Price

Below is the stock price history for American Defense Sys EAG. Data is recorded each day for the historical open, high, low, close and volume. The American Defense Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Defense Sys Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-23 0.049 0.049 0.049 0.049 200
2011-11-22 0.06 0.06 0.05 0.05 15,000
2011-11-14 0.0558 0.0558 0.0558 0.0558 500
2011-11-09 0.0649 0.0649 0.0649 0.0649 100
2011-10-19 0.07 0.07 0.07 0.07 10,200
2011-10-11 0.07 0.07 0.07 0.07 300
2011-10-10 0.066 0.066 0.066 0.066 10,000
2011-09-28 0.054 0.054 0.054 0.054 4,000
2011-09-27 0.07 0.07 0.055 0.055 2,662
2011-09-23 0.08 0.08 0.08 0.08 3,000
2011-09-22 0.10 0.10 0.10 0.10 200
2011-09-21 0.1058 0.1058 0.09 0.09 16,198
2011-09-20 0.11 0.11 0.11 0.11 5,000
2011-09-13 0.1065 0.1065 0.1065 0.1065 300
2011-09-12 0.113 0.1149 0.113 0.1149 1,000
2011-09-09 0.115 0.115 0.115 0.115 100
2011-09-01 0.1075 0.1075 0.1075 0.1075 200
2011-08-30 0.10 0.10 0.10 0.10 200
2011-08-24 0.11 0.11 0.11 0.11 2,200
2011-08-23 0.115 0.115 0.115 0.115 1,000
2011-08-22 0.115 0.115 0.115 0.115 100
2011-08-19 0.1085 0.1085 0.1085 0.1085 700
2011-08-18 0.12 0.12 0.10 0.10 2,200
2011-08-16 0.115 0.115 0.115 0.115 5,000
2011-08-10 0.1103 0.112 0.11 0.112 2,500
2011-08-08 0.1198 0.1198 0.091 0.091 1,300
2011-08-05 0.10 0.10 0.0901 0.0901 12,200
2011-08-03 0.14 0.14 0.14 0.14 100
2011-08-01 0.1295 0.1295 0.129 0.129 980
2011-07-28 0.1399 0.1399 0.1399 0.1399 700

» More American Defense Sys Stock Price History

To see other companies like American Defense Sys (EAG), view our stock market today for news, and other data.