ADEP

Historical Stock Prices

$5.48
*  
0.10
1.86%
Get ADEP Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ADEP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 5.4 5.575 5.4 5.48 303,468
05/21/2015 5.41 5.45 5.3 5.38 281,553
05/20/2015 5.68 5.68 5.37 5.45 119,991
05/19/2015 5.72 5.77 5.65 5.67 47,050
05/18/2015 5.75 5.877 5.746 5.76 80,088
05/15/2015 5.71 5.95 5.64 5.82 69,304
05/14/2015 5.72 5.916 5.702 5.75 72,430
05/13/2015 5.9 5.99 5.66 5.71 286,211
05/12/2015 6 6.03 5.92 6.01 43,292
05/11/2015 6 6.07 5.89 5.99 55,569
05/08/2015 6.085 6.188 5.96 5.99 47,817
05/07/2015 5.84 6.11 5.74 6.05 81,785
05/06/2015 5.95 5.95 5.65 5.79 81,338
05/05/2015 6.05 6.2 5.89 5.91 312,633
05/04/2015 6.12 6.26 6.01 6.05 133,530
05/01/2015 6.11 6.235 6.05 6.06 86,060
04/30/2015 6.26 6.33 6.1 6.11 61,895
04/29/2015 6.29 6.3399 6.2 6.27 19,862
04/28/2015 6.39 6.47 6.18 6.29 100,159
04/27/2015 6.38 6.55 6.22 6.36 97,749
04/24/2015 6.39 6.5 6.3 6.37 47,087
04/23/2015 6.4 6.46 6.18 6.36 57,465
04/22/2015 6.27 6.39 6.2451 6.38 37,514
04/21/2015 6.22 6.38 6.14 6.29 79,654
04/20/2015 6.32 6.32 6.1 6.26 42,936
04/17/2015 6.19 6.37 6.13 6.26 72,292
04/16/2015 6.03 6.2 5.95 6.19 82,291
04/15/2015 6.09 6.35 6.01 6.083 130,069
04/14/2015 6.18 6.37 6 6.06 76,360
04/13/2015 6.17 6.39 6.16 6.17 77,905
04/10/2015 6.03 6.2024 6.03 6.19 50,044
04/09/2015 5.97 6.3011 5.9 6.01 92,691
04/08/2015 5.88 6.14 5.86 5.95 75,462
04/07/2015 6.118 6.2 5.8 5.84 247,038
04/06/2015 5.93 6.1134 5.93 6.09 49,532
04/02/2015 6.08 6.15 5.82 5.92 66,677
04/01/2015 6.1 6.15 5.95 6.05 36,060
03/31/2015 5.79 6.2 5.76 6.15 89,534
03/30/2015 6.07 6.09 5.77 5.86 93,102
03/27/2015 6.055 6.16 5.77 6.06 149,605
03/26/2015 6.15 6.24 6.01 6.05 130,172
03/25/2015 6.33 6.33 6.06 6.14 91,835
03/24/2015 6.29 6.41 6.27 6.29 33,085
03/23/2015 6.48 6.53 6.27 6.29 71,374
03/20/2015 6.51 6.84 6.2672 6.4 195,210
03/19/2015 6.66 6.92 6.483 6.52 96,344
03/18/2015 6.39 6.71 6.39 6.62 45,558
03/17/2015 6.45 6.58 6.39 6.45 31,434
03/16/2015 6.37 6.66 6.3601 6.44 69,208
03/13/2015 6.41 6.57 6.3 6.36 37,650
03/12/2015 6.65 6.73 6.35 6.45 52,884
03/11/2015 6.61 6.66 6.55 6.63 75,971
03/10/2015 6.74 6.74 6.46 6.63 90,665
03/09/2015 7.08 7.1791 6.6736 6.76 72,352
03/06/2015 6.94 7.18 6.9 7.1 221,020
03/05/2015 6.62 6.93 6.617 6.87 138,164
03/04/2015 6.93 6.93 6.45 6.64 106,948
03/03/2015 6.87 6.88 6.7 6.83 70,335
03/02/2015 6.61 6.91 6.61 6.81 150,835
02/27/2015 6.39 6.6992 6.37 6.59 58,324
02/26/2015 6.59 6.67 6.47 6.53 88,209
02/25/2015 6.37 6.74 6.37 6.59 100,817
02/24/2015 6.39 6.56 6.361 6.51 70,261
02/23/2015 6.38 6.4 6.04 6.36 218,243
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?