ADEP

Adept Technology, Inc. Historical Stock Prices

$6.16
*  
0.10
1.6%
Get ADEP Alerts
*Delayed - data as of May 29, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-MAY-2014 TO 28-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.
16:00  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
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
02/20/2015 6.57 6.622 6.27 6.5 176,414
02/19/2015 6.61 6.64 6.47 6.575 155,901
02/18/2015 6.66 6.879 6.46 6.65 128,838
02/17/2015 6.93 6.93 6.4605 6.65 168,220
02/13/2015 7.21 7.21 6.9 6.93 160,869
02/12/2015 7.01 7.23 6.9 7.23 153,923
02/11/2015 6.94 7.15 6.88 6.935 88,069
02/10/2015 7.26 7.26 6.9 6.93 158,136
02/09/2015 7.35 7.5 7.04 7.17 178,546
02/06/2015 7.03 7.36 6.985 7.32 179,205
02/05/2015 6.71 7.165 6.4 7.06 1,286,660
02/04/2015 9.2 9.2 8.5 8.73 202,081
02/03/2015 9.52 9.52 8.66 8.82 132,857
02/02/2015 9.39 9.55 9.03 9.48 100,937
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
10/29/2014 7.4099 7.4099 6.97 7.01 91,654
10/28/2014 7.23 7.4 7 7.35 98,706
10/27/2014 7.09 7.2899 6.95 7.14 52,026
10/24/2014 7.02 7.5 6.9 7.1 107,008
10/23/2014 7.11 7.3 6.981 7 88,984
10/22/2014 7.22 7.45 7.02 7.02 87,060
10/21/2014 6.83 7.259 6.81 7.19 72,669
10/20/2014 6.73 7.05 6.73 6.79 94,084
10/17/2014 7.07 7.2745 6.8 6.81 69,697
10/16/2014 6.85 7.42 6.82 6.98 135,183
10/15/2014 6.52 7.05 6.4 6.96 65,983
10/14/2014 6.68 6.88 6.55 6.6 92,110
10/13/2014 6.85 7.02 6.58 6.65 160,167
10/10/2014 7.29 7.29 6.85 6.89 146,339
10/09/2014 7.5 7.59 7.26 7.34 54,451
10/08/2014 7.49 7.6995 7.2 7.5 129,446
10/07/2014 7.78 7.81 7.42 7.48 111,877
10/06/2014 8.26 8.26 7.8001 7.84 81,797
10/03/2014 8.23 8.45 8.08 8.255 128,431
10/02/2014 7.99 8.37 7.97 8.15 117,603
10/01/2014 8.41 8.41 7.82 7.94 147,077
09/30/2014 8.5 8.59 8.24 8.41 64,526
09/29/2014 8.24 8.59 8.14 8.52 158,522
09/26/2014 8.09 8.39 7.97 8.37 108,261
09/25/2014 8.03 8.08 7.88 8.08 117,665
09/24/2014 7.68 8.08 7.63 8.06 108,511
09/23/2014 7.59 7.711 7.5301 7.68 64,219
09/22/2014 7.93 7.93 7.6 7.65 138,028
09/19/2014 7.98 8.1 7.65 7.96 355,961
09/18/2014 7.78 8.06 7.75 7.98 229,065
09/17/2014 7.37 7.8 7.33 7.61 198,849
09/16/2014 7.32 7.38 7.26 7.33 129,785
09/15/2014 7.61 7.62 7.325 7.35 237,990
09/12/2014 7.53 7.74 7.53 7.62 135,399
09/11/2014 7.53 7.59 7.44 7.56 98,210
09/10/2014 7.53 7.57 7.46 7.53 106,721
09/09/2014 7.53 7.67 7.49 7.55 239,933
09/08/2014 7.57 7.876 7.5 7.56 279,837
09/05/2014 7.6 7.918 7.46 7.63 312,066
09/04/2014 7.39 8.13 7.365 7.57 564,750
09/03/2014 7.7 7.7 7.32 7.43 486,774
09/02/2014 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
05/28/2014 11.18 12.64 11.05 12.11 436,711
*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?