$6.06 0.00 (%) Adept Technology Inc - NASDAQ

Mar. 27, 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
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
3/5/20156.626.936.626.87138,164
3/4/20156.936.936.456.64106,948
3/3/20156.876.886.706.8370,335
3/2/20156.616.916.616.81150,835
2/27/20156.396.706.376.5958,324
2/26/20156.596.676.476.5388,209
2/25/20156.376.746.376.59100,817
2/24/20156.396.566.366.5170,261
2/23/20156.386.406.046.36218,243
2/20/20156.576.626.276.50176,414
2/19/20156.616.646.476.58155,901
2/18/20156.666.886.466.65128,838
2/17/20156.936.936.466.65168,220
2/13/20157.217.216.906.93160,869
2/12/20157.017.236.907.23153,923
2/11/20156.947.156.886.9488,069
2/10/20157.267.266.906.93158,136
2/9/20157.357.507.047.17178,546
2/6/20157.037.366.997.32179,205
2/5/20156.717.176.407.061,286,660
2/4/20159.209.208.508.73204,178
2/3/20159.529.528.668.82132,857
2/2/20159.399.559.039.48100,937
1/30/20159.709.709.089.30147,468
1/29/20159.039.909.039.67228,525
1/28/20159.119.308.949.0253,824
1/27/20159.019.208.829.0753,232
1/26/20158.389.298.388.99201,477
1/23/20158.318.508.258.3822,946
1/22/20158.798.798.288.4283,602
1/21/20158.448.838.358.7966,187
1/20/20158.378.488.358.4533,619
1/16/20158.038.357.918.3245,492
1/15/20158.468.468.088.1945,939
1/14/20158.258.508.018.4659,317
1/13/20158.278.608.168.4079,056
1/12/20157.938.207.908.0960,068
1/9/20158.208.207.948.1147,807
1/8/20158.208.298.068.2446,472
1/7/20158.158.227.878.07107,512
1/6/20158.668.677.958.18112,783
1/5/20158.618.648.418.6165,425
1/2/20158.718.758.408.7371,793
12/31/20148.618.818.428.6855,433
12/30/20148.778.858.528.5372,513
12/29/20148.988.988.728.9285,326
12/26/20148.358.988.338.9687,796
12/24/20148.558.708.358.3546,311
12/23/20148.748.818.398.5174,722
12/22/20148.358.888.358.70157,742
12/19/20148.788.788.228.28181,941
12/18/20148.498.608.338.51113,052
12/17/20148.018.418.018.3386,443
12/16/20148.008.237.958.0038,630
12/15/20148.128.238.008.0358,001
12/12/20148.008.267.988.14101,843
12/11/20148.048.317.908.1257,756
12/10/20148.228.227.907.9856,036
12/9/20147.818.357.788.2884,214
12/8/20148.268.487.857.90138,191
12/5/20148.008.377.878.27114,308
12/4/20147.918.147.808.01201,892
12/3/20149.009.007.847.97119,607
12/2/20147.968.327.808.06174,172
12/1/20148.568.567.878.00215,154
11/28/20148.959.008.588.6258,005
11/26/20148.959.308.828.9780,304
11/25/20149.289.328.918.9779,010
11/24/20148.929.288.889.1987,408
11/21/20149.129.408.828.88144,239
11/20/20148.579.008.328.92195,049
11/19/20148.588.638.198.2474,864
11/18/20148.478.848.458.5887,232
11/17/20148.638.678.368.4864,367
11/14/20148.718.748.418.5969,645
11/13/20148.909.228.628.66109,931
11/12/20149.089.508.938.94210,850
11/11/20148.359.088.349.06312,133
11/10/20148.178.508.148.3587,932
11/7/20148.168.358.098.1868,663
11/6/20148.238.367.908.18121,435
11/5/20147.568.507.508.27661,854
11/4/20147.097.196.937.00148,547
11/3/20147.057.116.877.09115,180
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center