American Defense Systems Stock Price History, ADFS Historical Prices

Add to My Stocks
$0.02 $0 (0%) ADFS stock closing price Jun 15, 2018 (Closing)

View and download American Defense Systems stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and American Defense Systems P/E ratio data for the stock. The American Defense Systems stock price history chart shows that the stock price was at a low of $0 on Mar 31, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 0.02 0.02 0.02 0.02 51,068 - -
2018-06-14 0.02 0.02 0.02 0.02 25,000 - -
2018-06-13 0.02 0.02 0.02 0.02 10,000 - -
2018-06-12 0.02 0.02 0.02 0.02 113,300 - -
2018-06-11 0.02 0.02 0.02 0.02 1,127,288 - -
2018-06-08 0.02 0.02 0.02 0.02 563,118 - -
2018-06-07 0.02 0.02 0.02 0.02 160,089 - -
2018-06-06 0.02 0.02 0.02 0.02 218,254 - -
2018-06-05 0.02 0.02 0.01 0.02 116,260 - -
2018-06-04 0.02 0.02 0.01 0.02 182,562 - -
2018-06-01 0.02 0.02 0.01 0.01 70,129 - -
2018-05-31 0.02 0.02 0.01 0.01 1,194 - -
2018-05-30 0.01 0.02 0.01 0.02 100,000 - -
2018-05-29 0.02 0.02 0.01 0.02 60,306 - -
2018-05-25 0.02 0.02 0.02 0.02 12,000 - -
2018-05-24 0.02 0.02 0.02 0.02 67,730 - -
2018-05-23 0.02 0.02 0.02 0.02 58,744 - -
2018-05-22 0.02 0.02 0.02 0.02 437,778 - -
2018-05-21 0.02 0.02 0.02 0.02 110,029 - -
2018-05-18 0.02 0.02 0.02 0.02 51,571 - -
2018-05-17 0.02 0.02 0.01 0.02 533,800 - -
2018-05-16 0.02 0.02 0.02 0.02 99,211 - -
2018-05-15 0.02 0.02 0.02 0.02 745,065 - -
2018-05-14 0.01 0.02 0.01 0.02 190,071 - -
2018-05-11 0.02 0.02 0.01 0.01 1,430,777 - -
2018-05-10 0.01 0.02 0.01 0.02 287,456 - -
2018-05-09 0.01 0.01 0.01 0.01 168,700 - -
2018-05-08 0.01 0.01 0.01 0.01 380,710 - -
2018-05-07 0.01 0.01 0.01 0.01 124,451 - -
2018-05-04 0.01 0.01 0.01 0.01 435,449 - -
2018-05-03 0.01 0.01 0.01 0.01 35,000 - -
2018-05-02 0.01 0.01 0.01 0.01 64,196 - -
2018-05-01 0.01 0.01 0.01 0.01 206,250 - -
2018-04-30 0.01 0.01 0.01 0.01 20,000 - -
2018-04-27 0.01 0.01 0.01 0.01 660,387 - -
2018-04-26 0.01 0.01 0 0 164,000 - -
2018-04-25 0.01 0.01 0.01 0.01 253,600 - -
2018-04-24 0.01 0.01 0.01 0.01 81,100 - -
2018-04-23 0 0.01 0 0 716,707 - -
2018-04-20 0.01 0.01 0 0 1,786,041 - -
2018-04-19 0.01 0.01 0.01 0.01 235,276 - -
2018-04-18 0.01 0.01 0.01 0.01 392,395 - -
2018-04-17 0.01 0.01 0 0.01 253,528 - -
2018-04-16 0.01 0.01 0.01 0.01 231,394 - -
2018-04-13 0.01 0.01 0 0 259,000 - -
2018-04-12 0.01 0.01 0 0 69,500 - -
2018-04-11 0.01 0.01 0.01 0.01 130,000 - -
2018-04-10 0.01 0.01 0.01 0.01 405,000 - -
2018-04-09 0 0.01 0 0 896,507 - -
2018-04-06 0 0 0 0 5,400 - -
2018-04-05 0 0 0 0 19,611 - -
2018-04-04 0 0 0 0 0 - -
2018-04-03 0 0 0 0 60,600 - -
2018-04-02 0 0 0 0 0 - -
2018-03-30 0 0 0 0 0 - -
2018-03-29 0 0 0 0 0 - -
2018-03-28 0 0 0 0 0 - -
2018-03-27 0 0 0 0 1,000 - -
2018-03-26 0 0 0 0 50,000 - -
2018-03-23 0 0 0 0 133,029 - -
2018-03-22 0 0 0 0 60,000 - -
2018-03-21 0 0 0 0 44,000 - -
2018-03-20 0 0 0 0 500 - -
2018-03-19 0 0 0 0 30,000 - -
2018-03-16 0 0 0 0 100,000 - -
2018-03-15 0 0 0 0 229,000 - -
2018-03-14 0 0 0 0 0 - -
2018-03-13 0 0 0 0 8,800 - -
2018-03-12 0 0 0 0 180,020 - -
2018-03-09 0 0 0 0 1,200 - -
2018-03-08 0 0 0 0 0 - -
2018-03-07 0 0 0 0 95,622 - -
2018-03-06 0 0 0 0 5,000 - -
2018-03-05 0 0 0 0 48,088 - -
2018-03-02 0 0 0 0 100,000 - -
2018-03-01 0 0 0 0 0 - -
2018-02-28 0 0 0 0 100 - -
2018-02-27 0 0 0 0 0 - -
2018-02-26 0 0 0 0 181,877 - -
2018-02-23 0 0 0 0 0 - -
2018-02-22 0 0 0 0 0 - -
2018-02-21 0 0 0 0 0 - -
2018-02-20 0 0 0 0 0 - -
2018-02-19 0 0 0 0 0 - -
2018-02-16 0 0 0 0 0 - -
2018-02-15 0 0 0 0 0 - -
2018-02-14 0 0 0 0 0 - -
2018-02-13 0 0 0 0 95,700 - -
2018-02-12 0 0 0 0 0 - -
Get more Data

American Defense Systems Stock History 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 Stock Price History: Past 5 years

Max Stock Price0.1Jul 23,2013
Min Stock Price0Mar 31,2015
Avg Stock Price0.02

We provide American Defense Systems share price history along with PE ratio and PS ratio for doing American Defense Systems fundamental analysis. The price and volume changes on a daily basis is provided in the American Defense Systems stock price history. The daily volume changes indicate the investor interest in the stock. ADFS stock saw a high of $0.02, and a low of $0.02 on last trading day. American Defense Systems historical P/S ratio was at a high of - on Jun 15, 2018 and a low of - on Jun 15, 2018.