ADEP

Adept Technology, Inc. Historical Stock Prices

$7.72
*  
0.35
4.34%
Get ADEP Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading ADEP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ADEP After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.11  8.11  7.58  7.72 603,601
08/29/2014 8.47 8.47 8 8.07 589,562
08/28/2014 8.72 8.74 8.48 8.48 398,807
08/27/2014 8.98 9.1799 8.65 8.75 542,148
08/26/2014 9.03 9.22 8.57 9.01 2,165,682
08/25/2014 10.98 11.88 10.77 11.13 802,965
08/22/2014 9.42 10.49 9.398 10.35 296,744
08/21/2014 9.39 9.53 9.28 9.47 60,850
08/20/2014 9.34 9.55 9.25 9.41 78,309
08/19/2014 9.49 9.5 9.24 9.43 75,669
08/18/2014 9.55 9.588 9.23 9.47 106,813
08/15/2014 9.56 9.56 9.37 9.42 109,740
08/14/2014 9.58 9.6299 9.3 9.48 97,466
08/13/2014 9.49 9.64 9.18 9.57 88,428
08/12/2014 9.51 9.92 9.34 9.43 177,766
08/11/2014 9.23 9.62 9.1 9.61 153,716
08/08/2014 9.08 9.2899 8.85 9.19 98,982
08/07/2014 9.43 9.452 8.97 9.02 120,565
08/06/2014 9.09 9.67 9.05 9.47 202,436
08/05/2014 8.91 9.316 8.9 9.22 195,797
08/04/2014 8.85 9.16 8.7601 8.95 165,437
08/01/2014 9.06 9.1 8.81 8.82 149,314
07/31/2014 9.35 9.37 8.88 9.1 175,463
07/30/2014 9.46 9.5 9.15 9.34 104,322
07/29/2014 9.15 9.49 9.125 9.32 153,718
07/28/2014 9.42 9.42 8.71 9.15 219,696
07/25/2014 9.15 9.37 9.02 9.33 114,123
07/24/2014 9.37 9.37 9.08 9.25 78,235
07/23/2014 9.9 9.948 9.214 9.37 224,662
07/22/2014 9.41 9.82 9.32 9.7 222,076
07/21/2014 8.6 9.53 8.54 9.32 323,264
07/18/2014 8.49 8.7099 8.45 8.66 133,431
07/17/2014 8.59 8.65 8.43 8.5 129,596
07/16/2014 8.82 8.87 8.29 8.71 234,963
07/15/2014 9.29 9.3203 8.67 8.8 239,065
07/14/2014 9.6 9.75 9.2 9.32 161,202
07/11/2014 9.35 9.51 9.26 9.48 117,729
07/10/2014 9.14 9.63 9.1 9.38 122,670
07/09/2014 9.54 9.67 9.13 9.36 138,263
07/08/2014 9.68 9.68 9.18 9.55 380,679
07/07/2014 11.03 11.0999 9.6 9.71 674,735
07/03/2014 10.38 11.02 10.36 11.02 284,193
07/02/2014 10.4 10.54 10.32 10.36 160,278
07/01/2014 10.5 10.7399 10.3 10.43 151,769
06/30/2014 10.64 10.83 10.25 10.49 148,652
06/27/2014 10.48 10.94 10.25 10.64 312,457
06/26/2014 10.68 10.87 10.42 10.51 158,460
06/25/2014 10.66 10.79 10.27 10.71 179,895
06/24/2014 10.46 10.89 10.33 10.76 425,086
06/23/2014 10.68 10.76 10.24 10.47 195,633
06/20/2014 10.85 10.93 10.05 10.77 515,059
06/19/2014 11.42 11.42 10.61 10.81 321,633
06/18/2014 11.47 11.57 11.15 11.37 187,051
06/17/2014 11.21 11.7799 11.1256 11.41 213,596
06/16/2014 11.3 11.5 10.85 11.26 361,033
06/13/2014 11.52 11.5499 11.1907 11.3 139,022
06/12/2014 11.77 11.93 11.28 11.44 153,815
06/11/2014 11.75 12.15 11.57 11.77 212,892
06/10/2014 11.99 12 11.56 11.9 205,008
06/09/2014 12.11 12.4875 11.75 12.02 188,471
06/06/2014 12.06 12.16 11.43 12.15 257,780
06/05/2014 11.34 12.324 11.2501 12.08 299,468
06/04/2014 11.35 11.7 11.03 11.34 147,273
06/03/2014 11.46 11.626 10.9361 11.47 276,818
06/02/2014 11.64 11.84 11.25 11.48 190,596
05/30/2014 12 12.286 11.3 11.68 186,744
05/29/2014 12.11 12.7 11.57 12.07 337,742
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?