American Defense Systems Stock Price History, ADFS Historical Prices

Add to My Stocks
$0 $0 (0%) ADFS stock closing price Sep 22, 2017 (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 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
2017-09-200.000.000.000.0014646N/AN/A
2017-09-150.000.000.000.0061128N/AN/A
2017-09-130.000.000.000.0019800N/AN/A
2017-09-110.000.000.000.00245106N/AN/A
2017-09-080.000.000.000.0025128N/AN/A
2017-09-070.000.000.000.006000N/AN/A
2017-09-060.000.000.000.00278742N/AN/A
2017-09-050.000.000.000.00336627N/AN/A
2017-08-310.000.000.000.0014500N/AN/A
2017-08-240.000.000.000.0050000N/AN/A
2017-08-230.000.000.000.00500N/AN/A
2017-08-210.000.000.000.0013681N/AN/A
2017-08-170.000.000.000.00730253N/AN/A
2017-08-150.000.000.000.002856N/AN/A
2017-08-140.000.000.000.0010000N/AN/A
2017-08-080.000.000.000.0051539N/AN/A
2017-08-070.000.000.000.00100N/AN/A
2017-08-030.000.000.000.00101000N/AN/A
2017-07-270.000.000.000.0029000N/AN/A
2017-07-260.000.000.000.0035000N/AN/A
2017-07-250.000.000.000.00164800N/AN/A
2017-07-240.000.000.000.0014750N/AN/A
2017-07-210.000.000.000.0035000N/AN/A
2017-07-190.000.000.000.0011450N/AN/A
2017-07-180.000.000.000.0046500N/AN/A
2017-07-170.000.000.000.00300000N/AN/A
2017-07-140.000.000.000.0085500N/AN/A
2017-07-110.010.010.000.0010100N/AN/A
2017-07-100.000.000.000.00136062N/AN/A
2017-07-070.000.000.000.0020000N/AN/A
2017-07-060.000.000.000.0030600N/AN/A
2017-07-050.000.000.000.0014000N/AN/A
2017-06-290.000.000.000.0043900N/AN/A
2017-06-230.000.010.000.00173610N/AN/A
2017-06-220.010.010.000.0086478N/AN/A
2017-06-210.010.010.010.0120000N/AN/A
2017-06-200.010.010.010.0120000N/AN/A
2017-06-190.000.000.000.009810N/AN/A
2017-06-140.000.000.000.004323N/AN/A
2017-06-130.000.000.000.010N/AN/A
2017-06-120.000.010.000.0131000N/AN/A
2017-06-090.000.000.000.0056144N/AN/A
2017-06-080.000.000.000.0088200N/AN/A
2017-06-070.000.000.000.0020500N/AN/A
2017-06-060.000.000.000.000N/AN/A
2017-06-050.000.000.000.00102600N/AN/A
2017-06-020.000.000.000.0012000N/AN/A
2017-06-010.000.000.000.000N/AN/A
2017-05-310.000.000.000.0026800N/AN/A
2017-05-300.000.000.000.005800N/AN/A
2017-05-260.000.000.000.0065000N/AN/A
2017-05-250.000.000.000.00227600N/AN/A
2017-05-240.000.000.000.00311663N/AN/A
2017-05-230.000.000.000.0015874N/AN/A
2017-05-220.000.000.000.0070501N/AN/A
2017-05-190.000.000.000.00116600N/AN/A
2017-05-180.000.000.000.00184219N/AN/A
2017-05-170.010.010.010.0110000N/AN/A
2017-05-160.010.010.000.00121121N/AN/A
2017-05-150.010.010.000.01128050N/AN/A
2017-05-120.010.010.000.01453000N/AN/A
2017-05-110.000.000.000.00180000N/AN/A
2017-05-100.010.010.010.0136000N/AN/A
2017-05-090.010.010.010.0132000N/AN/A
2017-05-080.000.010.000.0133800N/AN/A
2017-05-050.010.010.000.01670122N/AN/A
2017-05-040.010.010.010.01286633N/AN/A
2017-05-030.010.010.010.01107400N/AN/A
2017-05-020.010.010.010.0170246N/AN/A
2017-05-010.010.010.010.01567163N/AN/A
2017-04-280.010.010.010.01486789N/AN/A
2017-04-270.010.010.010.011452900N/AN/A
2017-04-260.010.010.010.01329181N/AN/A
2017-04-250.010.010.010.01707898N/AN/A
2017-04-240.010.010.010.01731407N/AN/A
2017-04-210.010.020.010.012971516N/AN/A
2017-04-200.030.030.010.022651007N/AN/A
2017-04-190.010.030.010.022720220N/AN/A
2017-04-180.010.010.010.01873015N/AN/A
2017-04-170.010.010.000.011244201N/AN/A
2017-04-140.000.000.000.010N/AN/A
2017-04-130.000.010.000.01702200N/AN/A
2017-04-120.010.010.000.00353709N/AN/A
2017-04-110.000.010.000.012611148N/AN/A
2017-04-100.000.010.000.00911473N/AN/A
2017-04-070.000.010.000.007023616N/AN/A
2017-04-060.000.000.000.000N/AN/A
2017-04-050.000.000.000.000N/AN/A
2017-04-040.000.000.000.000N/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. The price and volume changes on a daily basis is provided in the American Defense Systems stock price history. A large fluctuation in price and volume indicates a highly volatile stock. ADFS saw an opening price of 0, and a closing price of 0 on 22 Sep, 2017. .