Adept Technology Inc $14.65

down -0.60


17/4/2014 08:10 PM  |  NASDAQ : ADEP  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADEP historical data

Date Open High Low Close Volume
4/17/201415.1715.9014.6214.65217,014
4/16/201414.5215.5714.3515.25240,667
4/15/201415.7016.0613.1014.28768,960
4/14/201416.0216.5915.3015.67242,609
4/11/201416.5516.8715.6115.90346,265
4/10/201418.3118.4716.6916.88238,545
4/9/201417.7118.4817.3018.45141,725
4/8/201417.2417.7216.7617.55208,271
4/7/201418.2818.6016.6417.27317,276
4/4/201419.2619.6118.1018.34236,752
4/3/201420.6120.7018.6518.98298,137
4/2/201420.0021.2719.9220.74400,647
4/1/201419.1019.7419.1019.71210,107
3/31/201418.2319.0618.0319.00197,381
3/28/201417.5818.5917.5517.93183,146
3/27/201417.8018.1017.0717.56227,308
3/26/201418.8619.4417.5817.87272,673
3/25/201418.9619.6518.3618.73255,886
3/24/201420.0720.0718.2019.23465,347
3/21/201421.9021.9019.7520.09552,551
3/20/201419.8421.6919.8321.45570,029
3/19/201420.1620.2219.5119.83320,996
3/18/201417.3420.2717.1520.03791,996
3/17/201417.5717.8416.9017.31197,049
3/14/201416.5617.8016.5617.29572,909
3/13/201416.5017.0015.9016.33272,217
3/12/201416.3017.0016.0316.20287,678
3/11/201417.9018.0716.1616.34644,385
3/10/201416.8217.8916.5017.74906,741
3/7/201416.1216.2915.3315.42292,899
3/6/201416.8417.3715.9916.26212,792
3/5/201416.8017.0016.2216.72105,662
3/4/201416.8217.1016.5816.93211,579
3/3/201416.6716.9715.5216.58160,030
2/28/201417.0617.5016.7316.84222,651
2/27/201416.5017.0516.3217.00141,910
2/26/201416.5017.0916.4016.56277,377
2/25/201416.9217.2516.3016.56236,992
2/24/201417.2517.4916.9717.01177,126
2/21/201417.5917.6917.0017.19164,690
2/20/201417.2417.9116.7517.69285,641
2/19/201418.0118.0617.1717.25368,046
2/18/201418.6218.7417.7418.01269,884
2/14/201418.1418.5017.5918.50338,490
2/13/201418.1718.8017.8818.05289,363
2/12/201417.2318.4717.1718.36344,494
2/11/201418.0218.0216.7817.60587,673
2/10/201418.6018.8818.0618.55325,223
2/7/201416.4318.6916.3018.33873,567
2/6/201415.4415.6814.4715.11331,482
2/5/201416.4716.5114.7815.43365,175
2/4/201416.3416.9716.1416.50147,793
2/3/201417.2318.9716.0116.34740,047
1/31/201416.3217.3515.8817.27253,787
1/30/201416.6916.7116.2316.40113,322
1/29/201416.5716.9716.0016.58122,172
1/28/201415.9016.8315.6016.56160,699
1/27/201416.0916.7315.0815.87264,884
1/24/201417.0717.4215.7516.09270,770
1/23/201417.1517.2516.7017.24129,060
1/22/201416.4517.4116.3217.19304,772
1/21/201416.6016.8015.8516.30264,083
1/17/201416.6217.0016.2916.52198,144
1/16/201416.5016.5616.0116.54235,335
1/15/201417.4517.5016.5516.58464,756
1/14/201415.0817.5115.0717.36884,030
1/13/201415.0215.4614.7015.06298,854
1/10/201416.2516.4514.3715.02667,909
1/9/201417.2017.3916.5116.53177,608
1/8/201417.0617.2216.5417.10126,542
1/7/201417.2117.4416.6516.96210,549
1/6/201417.5017.5616.6317.17241,518
1/3/201416.5017.4016.2617.21453,607
1/2/201416.9617.9816.0416.44537,294
12/31/201315.2917.0015.1816.89464,786
12/30/201315.1815.2814.9215.15197,057
12/27/201314.8015.4514.4514.96327,903
12/26/201314.2214.6814.2114.53244,687
12/24/201314.0014.2913.9214.20124,538
12/23/201313.4214.3213.2513.90342,710
12/20/201313.0613.2512.8213.18151,569
12/19/201313.1713.5912.4512.98232,876
12/18/201313.2013.9413.0913.14736,654
12/17/201311.7513.2111.6913.05833,095
12/16/201310.7011.8310.7011.69264,250
12/13/201310.5110.8710.4410.6691,753
12/12/201310.3410.7210.0010.56109,261
12/11/201310.3810.529.9510.3193,748
12/10/201310.3510.6910.1210.42105,272
12/9/201310.9510.9510.1010.43212,288
12/6/201311.9911.9910.8110.96225,462
12/5/201311.6312.1011.5411.58157,947
12/4/201310.9112.1310.9111.53265,390
12/3/201310.9411.2410.7010.82129,002
12/2/201312.3312.5010.5611.02394,126
11/29/201311.5812.3611.5812.19121,757
11/27/201311.5312.4011.5111.61386,725
11/26/201310.9211.8410.6511.63499,124
11/25/20139.5411.179.5410.96814,459
11/22/20139.199.559.199.4561,446
Trading Center