$7.06 +0.03 (%) Adept Technology Inc - NASDAQ

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADEP historical data

Date Open High Low Close Volume
7/28/20157.117.157.027.0639,431
7/27/20156.987.186.987.0323,393
7/24/20157.097.266.906.9732,300
7/23/20157.067.307.017.1230,215
7/22/20157.107.206.947.0516,114
7/21/20157.197.196.907.1127,357
7/20/20157.197.316.937.1281,235
7/17/20157.297.407.037.2026,178
7/16/20157.457.497.267.3241,150
7/15/20157.607.607.287.4343,279
7/14/20157.147.617.117.5699,428
7/13/20156.957.306.957.1076,165
7/10/20156.817.056.816.9541,227
7/9/20156.616.836.536.7946,276
7/8/20156.546.756.436.5651,006
7/7/20156.756.826.516.57104,865
7/6/20157.077.206.696.74106,162
7/2/20157.287.287.047.2023,721
7/1/20157.207.387.137.2844,264
6/30/20156.887.326.667.2036,884
6/29/20157.157.156.716.8862,542
6/26/20157.407.407.007.1458,696
6/25/20157.297.487.157.3689,997
6/24/20157.317.387.157.2971,470
6/23/20157.137.497.077.28129,060
6/22/20156.887.096.867.0567,878
6/19/20156.927.096.856.95106,899
6/18/20156.657.006.596.94128,138
6/17/20156.516.666.446.6650,674
6/16/20156.046.536.046.5236,915
6/15/20156.026.216.016.0968,700
6/12/20156.356.376.086.0980,552
6/11/20156.506.536.346.3448,992
6/10/20156.566.566.456.5279,492
6/9/20156.396.566.376.5130,314
6/8/20156.516.576.376.3947,792
6/5/20156.426.516.356.4737,323
6/4/20156.506.686.416.45121,645
6/3/20156.016.636.016.51293,403
6/2/20156.056.336.056.2568,335
6/1/20156.146.286.016.1582,144
5/29/20156.286.286.056.1664,592
5/28/20156.186.275.846.2690,928
5/27/20156.006.205.766.18177,340
5/26/20155.505.795.385.79161,979
5/22/20155.405.585.405.48303,468
5/21/20155.415.455.305.38281,553
5/20/20155.685.685.375.45119,991
5/19/20155.725.775.655.6747,050
5/18/20155.755.885.755.7680,088
5/15/20155.715.955.645.8269,304
5/14/20155.725.925.705.7572,430
5/13/20155.905.995.665.71286,211
5/12/20156.006.035.926.0143,292
5/11/20156.006.075.895.9955,569
5/8/20156.096.195.965.9947,817
5/7/20155.846.115.746.0581,785
5/6/20155.955.955.655.7981,338
5/5/20156.056.205.895.91312,633
5/4/20156.126.266.016.05133,530
5/1/20156.116.246.056.0686,060
4/30/20156.266.336.106.1161,895
4/29/20156.296.346.206.2719,862
4/28/20156.396.476.186.29100,159
4/27/20156.386.556.226.3697,749
4/24/20156.396.506.306.3747,087
4/23/20156.406.466.186.3657,465
4/22/20156.276.396.256.3837,514
4/21/20156.226.386.146.2979,654
4/20/20156.326.326.106.2642,936
4/17/20156.196.376.136.2672,292
4/16/20156.036.205.956.1982,291
4/15/20156.096.356.016.08130,069
4/14/20156.186.376.006.0676,360
4/13/20156.176.396.166.1777,905
4/10/20156.036.206.036.1950,044
4/9/20155.976.305.906.0192,691
4/8/20155.886.145.865.9575,462
4/7/20156.126.205.805.84247,038
4/6/20155.936.115.936.0949,532
4/2/20156.086.155.825.9266,677
4/1/20156.106.155.956.0536,060
3/31/20155.796.205.766.1589,534
3/30/20156.076.095.775.8693,102
3/27/20156.066.165.776.06149,605
3/26/20156.156.246.016.05130,172
3/25/20156.336.336.066.1491,835
3/24/20156.296.416.276.2933,085
3/23/20156.486.536.276.2971,374
3/20/20156.516.846.276.40195,210
3/19/20156.666.926.486.5296,344
3/18/20156.396.716.396.6245,558
3/17/20156.456.586.396.4531,434
3/16/20156.376.666.366.4469,208
3/13/20156.416.576.306.3637,650
3/12/20156.656.736.356.4552,884
3/11/20156.616.666.556.6375,971
3/10/20156.746.746.466.6390,665
3/9/20157.087.186.676.7672,352
3/6/20156.947.186.907.10221,020
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!