American Defense Systems Stock Price History (OTCMKTS:ADFS)

Add to My Stocks
$0 $0 (0%) ADFS stock closing price Dec 01, 2016 (Closing)

American Defense Systems stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and American Defense Systems P/E ratio data for the stock. The stock price was at a 5 year high of 1.8 on 02 Jun, 2008 as seen from American Defense Systems stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-11-290.000.000.000.0034640N/AN/A
2016-11-210.000.000.000.00182N/AN/A
2016-11-090.000.000.000.0023000N/AN/A
2016-11-070.000.000.000.002000N/AN/A
2016-11-020.000.000.000.001000N/AN/A
2016-10-310.000.000.000.003040N/AN/A
2016-10-250.000.000.000.004000N/AN/A
2016-10-210.000.000.000.0020000N/AN/A
2016-10-180.000.000.000.0070000N/AN/A
2016-10-170.000.000.000.00112000N/AN/A
2016-10-140.000.000.000.001000N/AN/A
2016-10-070.000.000.000.0035000N/AN/A
2016-10-040.000.000.000.00107513N/AN/A
2016-09-300.000.000.000.004134N/AN/A
2016-09-290.000.000.000.0040000N/AN/A
2016-09-260.000.000.000.0020000N/AN/A
2016-09-230.000.000.000.0055492N/AN/A
2016-09-210.000.000.000.0020000N/AN/A
2016-09-190.000.000.000.0041265N/AN/A
2016-09-160.000.000.000.002978N/AN/A
2016-09-150.000.000.000.000N/AN/A
2016-09-140.000.000.000.000N/AN/A
2016-09-130.000.000.000.000N/AN/A
2016-09-120.000.000.000.000N/AN/A
2016-09-090.000.000.000.0011000N/AN/A
2016-09-080.000.000.000.0069000N/AN/A
2016-09-070.000.000.000.0035000N/AN/A
2016-09-060.000.000.000.010N/AN/A
2016-09-020.000.010.000.0150788N/AN/A
2016-09-010.000.000.000.010N/AN/A
2016-08-310.010.010.010.0135492N/AN/A
2016-08-300.010.010.010.017430N/AN/A
2016-08-290.000.000.000.010N/AN/A
2016-08-260.000.000.000.010N/AN/A
2016-08-250.000.000.000.010N/AN/A
2016-08-240.000.000.000.010N/AN/A
2016-08-230.000.000.000.010N/AN/A
2016-08-220.010.010.010.0110000N/AN/A
2016-08-190.000.000.000.010N/AN/A
2016-08-180.010.010.010.0150000N/AN/A
2016-08-170.000.000.000.000N/AN/A
2016-08-160.000.000.000.000N/AN/A
2016-08-150.000.000.000.000N/AN/A
2016-08-120.000.000.000.000N/AN/A
2016-08-110.000.000.000.000N/AN/A
2016-08-100.000.000.000.005410N/AN/A
2016-08-090.000.000.000.004340N/AN/A
2016-08-080.000.000.000.000N/AN/A
2016-08-050.000.000.000.0053374N/AN/A
2016-08-040.000.000.000.010N/AN/A
2016-08-030.000.000.000.010N/AN/A
2016-08-020.000.000.000.010N/AN/A
2016-08-010.000.000.000.010N/AN/A
2016-07-290.010.010.010.01600N/AN/A
2016-07-280.000.000.000.010N/AN/A
2016-07-270.010.010.010.0110920N/AN/A
2016-07-260.010.010.010.0115810N/AN/A
2016-07-250.010.010.010.0164078N/AN/A
2016-07-220.010.010.010.013610N/AN/A
2016-07-210.000.010.000.018172N/AN/A
2016-07-200.000.000.000.009500N/AN/A
2016-07-190.000.000.000.00200N/AN/A
2016-07-180.000.000.000.001366N/AN/A
2016-07-150.000.000.000.002300N/AN/A
2016-07-140.000.000.000.000N/AN/A
2016-07-130.000.000.000.009998N/AN/A
2016-07-120.000.000.000.000N/AN/A
2016-07-110.000.000.000.000N/AN/A
2016-07-080.000.000.000.000N/AN/A
2016-07-070.000.000.000.000N/AN/A
2016-07-060.000.000.000.000N/AN/A
2016-07-050.000.000.000.000N/AN/A
2016-07-040.000.000.000.000N/AN/A
2016-07-010.000.000.000.000N/AN/A
2016-06-300.000.000.000.000N/AN/A
2016-06-290.000.000.000.000N/AN/A
2016-06-280.000.000.000.000N/AN/A
2016-06-270.000.000.000.0063638N/AN/A
2016-06-240.000.000.000.00100N/AN/A
2016-06-230.000.000.000.002150N/AN/A
2016-06-220.000.000.000.000N/AN/A
2016-06-210.000.000.000.000N/AN/A
2016-06-200.000.000.000.000N/AN/A
2016-06-170.000.000.000.000N/AN/A
2016-06-160.000.000.000.000N/AN/A
2016-06-150.000.000.000.000N/AN/A
2016-06-140.000.000.000.000N/AN/A
2016-06-130.000.000.000.000N/AN/A
2016-06-100.000.000.000.00102000N/AN/A
Get more Data

American Defense Systems Stock Chart

View ADFS PE ratio, PS ratio stocks charts and compare with peers.
ADFS Chart
Note: Compare American Defense Systems stock price history with the index and industry peers.

American Defense Systems Historical Prices: Past 5 years

Max Stock Price 0.1 Jun 11,2013
Min Stock Price 0 Mar 31,2015
Avg Stock Price 0.03

ADFS Industry Peers

American Defense Systems historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in American Defense Systems stock analysis. American Defense Systems stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 0 and 0 shares of ADFS were traded on 01 Dec, 2016. .