Adept Technology Inc $9.21

down -0.16


24/7/2014 12:35 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
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
4/30/201412.1112.2411.1811.96539,209
4/29/201413.7214.2012.0112.24902,292
4/28/201415.1515.5413.6713.71356,981
4/25/201415.8616.1015.0915.12238,611
4/24/201416.0816.3315.3516.05231,520
4/23/201415.8316.0415.2515.54199,476
4/22/201415.1216.3415.0815.96325,981
4/21/201414.7515.5014.6215.00280,643
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
Trading Center