ADEP

Historical Stock Prices

$9.3
*  
0.37
3.83%
Get ADEP Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 9.7 9.7 9.082 9.3 147,468
01/29/2015 9.03 9.9 9.03 9.67 228,525
01/28/2015 9.11 9.2999 8.94 9.02 53,824
01/27/2015 9.01 9.1999 8.82 9.07 53,232
01/26/2015 8.38 9.29 8.38 8.99 201,477
01/23/2015 8.31 8.5 8.2472 8.38 22,946
01/22/2015 8.79 8.79 8.278 8.42 83,602
01/21/2015 8.44 8.83 8.35 8.79 66,187
01/20/2015 8.37 8.48 8.35 8.45 33,619
01/16/2015 8.03 8.35 7.91 8.32 45,492
01/15/2015 8.46 8.46 8.08 8.19 45,939
01/14/2015 8.25 8.5 8.01 8.46 59,317
01/13/2015 8.27 8.6 8.16 8.4 79,056
01/12/2015 7.93 8.2 7.9 8.09 60,068
01/09/2015 8.2 8.2 7.94 8.11 47,807
01/08/2015 8.2 8.29 8.06 8.24 46,472
01/07/2015 8.15 8.22 7.87 8.07 107,512
01/06/2015 8.66 8.67 7.95 8.18 112,783
01/05/2015 8.61 8.64 8.41 8.61 65,425
01/02/2015 8.71 8.75 8.4 8.73 71,793
12/31/2014 8.61 8.81 8.42 8.68 55,433
12/30/2014 8.77 8.85 8.52 8.53 72,513
12/29/2014 8.98 8.98 8.72 8.92 85,326
12/26/2014 8.35 8.9799 8.33 8.96 87,796
12/24/2014 8.55 8.7 8.35 8.35 46,311
12/23/2014 8.74 8.809 8.39 8.51 74,722
12/22/2014 8.35 8.88 8.35 8.7 157,742
12/19/2014 8.78 8.78 8.22 8.28 181,941
12/18/2014 8.49 8.6 8.33 8.51 113,052
12/17/2014 8.01 8.41 8.01 8.33 86,443
12/16/2014 8 8.23 7.9501 8 38,630
12/15/2014 8.12 8.23 8 8.03 58,001
12/12/2014 8 8.26 7.98 8.14 101,843
12/11/2014 8.04 8.31 7.9026 8.12 57,756
12/10/2014 8.2241 8.2241 7.9 7.975 56,036
12/09/2014 7.81 8.35 7.78 8.28 84,214
12/08/2014 8.26 8.48 7.85 7.895 138,191
12/05/2014 8 8.37 7.87 8.265 114,308
12/04/2014 7.91 8.14 7.8 8.01 201,892
12/03/2014 9 9 7.841 7.97 119,607
12/02/2014 7.96 8.32 7.8 8.06 174,172
12/01/2014 8.56 8.56 7.87 8 215,154
11/28/2014 8.95 9 8.58 8.62 58,005
11/26/2014 8.95 9.3 8.82 8.97 80,304
11/25/2014 9.28 9.32 8.91 8.97 79,010
11/24/2014 8.92 9.28 8.88 9.185 87,408
11/21/2014 9.12 9.4 8.82 8.88 144,239
11/20/2014 8.57 9 8.32 8.92 195,049
11/19/2014 8.58 8.6275 8.19 8.24 74,864
11/18/2014 8.47 8.84 8.45 8.58 87,232
11/17/2014 8.63 8.6701 8.3601 8.48 64,367
11/14/2014 8.71 8.7399 8.41 8.59 69,645
11/13/2014 8.9 9.224 8.6162 8.66 109,931
11/12/2014 9.08 9.5 8.93 8.94 210,850
11/11/2014 8.35 9.08 8.34 9.06 312,133
11/10/2014 8.17 8.5 8.14 8.35 87,932
11/07/2014 8.16 8.35 8.09 8.18 68,663
11/06/2014 8.23 8.36 7.9 8.18 121,435
11/05/2014 7.56 8.5 7.5 8.27 661,854
11/04/2014 7.09 7.19 6.93 7 147,747
11/03/2014 7.05 7.1099 6.87 7.09 115,180
10/31/2014 6.98 7.16 6.87 7.08 90,573
10/30/2014 6.99 7.23 6.855 6.89 160,594
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?