ADEP

Historical Stock Prices

$7.2
*  
0.08
1.1%
Get ADEP Alerts
*Delayed - data as of Jul. 2, 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 02-APR-2015 TO 02-JUL-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.
07/02/2015 7.28 7.28 7.04 7.2 23,721
07/01/2015 7.2 7.38 7.13 7.28 44,264
06/30/2015 6.88 7.3197 6.66 7.2 36,884
06/29/2015 7.15 7.15 6.711 6.88 62,542
06/26/2015 7.4 7.4 7 7.14 58,696
06/25/2015 7.29 7.48 7.15 7.36 89,997
06/24/2015 7.31 7.38 7.15 7.29 71,470
06/23/2015 7.13 7.49 7.065 7.28 129,060
06/22/2015 6.88 7.0909 6.86 7.05 67,878
06/19/2015 6.92 7.089 6.85 6.95 106,899
06/18/2015 6.65 7 6.59 6.94 128,138
06/17/2015 6.51 6.66 6.44 6.66 50,674
06/16/2015 6.04 6.53 6.04 6.52 36,915
06/15/2015 6.02 6.21 6.01 6.09 68,700
06/12/2015 6.35 6.37 6.08 6.09 80,552
06/11/2015 6.5 6.53 6.34 6.34 48,992
06/10/2015 6.56 6.56 6.4486 6.52 79,492
06/09/2015 6.39 6.56 6.37 6.51 30,314
06/08/2015 6.51 6.57 6.37 6.39 47,792
06/05/2015 6.42 6.5062 6.35 6.47 37,323
06/04/2015 6.5 6.68 6.4091 6.45 121,645
06/03/2015 6.01 6.63 6.01 6.51 293,403
06/02/2015 6.05 6.33 6.05 6.25 68,335
06/01/2015 6.14 6.28 6.005 6.15 82,144
05/29/2015 6.28 6.28 6.05 6.16 64,592
05/28/2015 6.18 6.27 5.8401 6.26 90,928
05/27/2015 6 6.2 5.76 6.18 177,340
05/26/2015 5.5 5.79 5.38 5.79 161,979
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
*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?