$8.62 -0.35 (%) Adept Technology Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADEP historical data

Date Open High Low Close Volume
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
10/31/20146.987.166.877.0890,573
10/30/20146.997.236.866.89160,594
10/29/20147.417.416.977.0191,654
10/28/20147.237.407.007.3598,706
10/27/20147.097.296.957.1452,026
10/24/20147.027.506.907.10107,008
10/23/20147.117.306.987.0088,984
10/22/20147.227.457.027.0287,060
10/21/20146.837.266.817.1973,269
10/20/20146.737.056.736.7994,084
10/17/20147.077.276.806.8169,697
10/16/20146.857.426.826.98135,183
10/15/20146.527.056.406.9665,983
10/14/20146.686.886.556.6092,110
10/13/20146.857.026.586.65160,167
10/10/20147.297.296.856.89146,339
10/9/20147.507.597.267.3454,451
10/8/20147.497.707.207.50129,446
10/7/20147.787.817.427.48111,927
10/6/20148.268.267.807.8482,247
10/3/20148.238.458.088.26128,431
10/2/20147.998.377.978.15117,603
10/1/20148.418.417.827.94147,077
9/30/20148.508.598.248.4164,526
9/29/20148.248.598.148.52158,522
9/26/20148.098.397.978.37108,261
9/25/20148.038.087.888.08117,665
9/24/20147.688.087.638.06108,511
9/23/20147.597.717.537.6864,219
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center