$6.26 0.00 (%) Adept Technology Inc - NASDAQ

May. 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center