Adept Technology Inc $7.68

up +0.03


23/9/2014 04:00 PM  |  NASDAQ : ADEP  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADEP historical data

Date Open High Low Close Volume
9/22/20147.937.937.607.65138,028
9/19/20147.988.107.657.96355,961
9/18/20147.788.067.757.98229,065
9/17/20147.377.807.337.61198,849
9/16/20147.327.387.267.33129,785
9/15/20147.617.627.337.35237,990
9/12/20147.537.747.537.62135,399
9/11/20147.537.597.447.5698,210
9/10/20147.537.577.467.53106,721
9/9/20147.537.677.497.55239,933
9/8/20147.577.887.507.56279,837
9/5/20147.607.927.467.63312,066
9/4/20147.398.137.377.57564,750
9/3/20147.707.707.327.43486,774
9/2/20148.118.117.587.72603,601
8/29/20148.478.478.008.07589,562
8/28/20148.728.748.488.48398,807
8/27/20148.989.188.658.75543,298
8/26/20149.039.228.579.012,167,274
8/25/201410.9811.8810.7711.13824,445
8/22/20149.4210.499.4010.35296,831
8/21/20149.399.539.289.4760,850
8/20/20149.349.559.259.4178,309
8/19/20149.499.509.249.4375,669
8/18/20149.559.599.239.47106,813
8/15/20149.569.569.379.42109,740
8/14/20149.589.639.309.4897,466
8/13/20149.499.649.189.5788,428
8/12/20149.519.929.349.43177,766
8/11/20149.239.629.109.61153,716
8/8/20149.089.298.859.1998,982
8/7/20149.439.458.979.02120,565
8/6/20149.099.679.059.47202,436
8/5/20148.919.328.909.22195,797
8/4/20148.859.168.768.95165,664
8/1/20149.069.108.818.82149,314
7/31/20149.359.378.889.10175,463
7/30/20149.469.509.159.34104,322
7/29/20149.159.499.139.32153,718
7/28/20149.429.428.719.15219,696
7/25/20149.159.379.029.33114,123
7/24/20149.379.379.089.2578,235
7/23/20149.909.959.219.37224,662
7/22/20149.419.829.329.70223,076
7/21/20148.609.538.549.32323,264
7/18/20148.498.718.458.66133,431
7/17/20148.598.658.438.50129,596
7/16/20148.828.878.298.71234,963
7/15/20149.299.328.678.80239,065
7/14/20149.609.759.209.32161,202
7/11/20149.359.519.269.48117,729
7/10/20149.149.639.109.38122,670
7/9/20149.549.679.139.36138,263
7/8/20149.689.689.189.55380,726
7/7/201411.0311.109.609.71674,735
7/3/201410.3811.0210.3611.02284,193
7/2/201410.4010.5410.3210.36160,278
7/1/201410.5010.7410.3010.43151,769
6/30/201410.6410.8310.2510.49148,652
6/27/201410.4810.9410.2510.64312,457
6/26/201410.6810.8710.4210.51158,460
6/25/201410.6610.7910.2710.71179,895
6/24/201410.4610.8910.3310.76425,086
6/23/201410.6810.7610.2410.47195,633
6/20/201410.8510.9310.0510.77515,059
6/19/201411.4211.4210.6110.81321,633
6/18/201411.4711.5711.1511.37187,051
6/17/201411.2111.7811.1311.41213,596
6/16/201411.3011.5010.8511.26361,033
6/13/201411.5211.5511.1911.30139,022
6/12/201411.7711.9311.2811.44153,815
6/11/201411.7512.1511.5711.77212,892
6/10/201411.9912.0011.5611.90205,008
6/9/201412.1112.4911.7512.02188,471
6/6/201412.0612.1611.4312.15257,780
6/5/201411.3412.3211.2512.08299,468
6/4/201411.3511.7011.0311.34147,273
6/3/201411.4611.6310.9411.47276,818
6/2/201411.6411.8411.2511.48190,596
5/30/201412.0012.2911.3011.68186,744
5/29/201412.1112.7011.5712.07337,742
5/28/201411.1812.6411.0512.11436,711
5/27/201410.7511.4010.6311.24242,520
5/23/201410.4710.8010.4310.5693,478
5/22/201410.5710.6710.0010.47213,179
5/21/201410.3110.6910.1410.56110,294
5/20/201410.6010.7910.0410.33258,045
5/19/201410.4411.0610.4210.64185,415
5/16/201410.2810.6910.0110.41272,290
5/15/201410.5710.639.7810.37392,963
5/14/201410.9111.1010.5410.60204,198
5/13/201410.8911.5010.6711.01302,883
5/12/201411.2611.4010.4010.97451,511
5/9/201411.0012.1810.2211.251,015,236
5/8/201410.6510.9510.0110.06378,097
5/7/201411.1711.2010.5110.67401,203
5/6/201411.8912.3911.0111.20344,387
5/5/201411.3712.1811.0112.01373,786
5/2/201411.8812.5011.5011.54292,817
5/1/201411.9812.4711.6011.86431,199
Trading Center