ADEP

Historical Stock Prices

$8.96
*  
0.61
7.31%
Get ADEP Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
05/27/2014 10.75 11.4 10.63 11.24 241,420
05/23/2014 10.47 10.8 10.43 10.56 93,478
05/22/2014 10.57 10.668 10 10.47 213,179
05/21/2014 10.31 10.69 10.1435 10.56 110,294
05/20/2014 10.6 10.79 10.04 10.33 258,045
05/19/2014 10.44 11.06 10.42 10.64 185,413
05/16/2014 10.28 10.69 10.013 10.41 272,290
05/15/2014 10.57 10.625 9.78 10.37 392,963
05/14/2014 10.91 11.1 10.54 10.6 204,098
05/13/2014 10.89 11.5 10.67 11.01 302,883
05/12/2014 11.26 11.3985 10.4 10.97 451,511
05/09/2014 11 12.18 10.22 11.25 1,015,236
05/08/2014 10.65 10.95 10.01 10.06 378,297
05/07/2014 11.17 11.2 10.51 10.67 401,203
05/06/2014 11.89 12.39 11.01 11.2 344,387
05/05/2014 11.37 12.18 11.01 12.01 373,786
05/02/2014 11.88 12.4999 11.5 11.54 292,817
05/01/2014 11.98 12.47 11.6 11.86 431,199
04/30/2014 12.11 12.24 11.18 11.96 539,209
04/29/2014 13.72 14.2 12.01 12.24 901,992
04/28/2014 15.15 15.54 13.67 13.71 356,981
04/25/2014 15.86 16.0999 15.09 15.12 238,611
04/24/2014 16.08 16.33 15.35 16.05 231,520
04/23/2014 15.83 16.04 15.25 15.54 199,476
04/22/2014 15.12 16.34 15.08 15.96 325,981
04/21/2014 14.75 15.5 14.62 15 280,643
04/17/2014 15.17 15.9 14.62 14.65 217,014
04/16/2014 14.52 15.5734 14.3501 15.25 240,667
04/15/2014 15.7 16.06 13.1001 14.28 768,960
04/14/2014 16.02 16.59 15.3 15.67 242,609
04/11/2014 16.55 16.87 15.61 15.9 346,265
04/10/2014 18.31 18.47 16.6901 16.88 238,545
04/09/2014 17.71 18.48 17.3001 18.45 141,725
04/08/2014 17.24 17.72 16.76 17.55 208,271
04/07/2014 18.28 18.6 16.64 17.27 317,276
04/04/2014 19.26 19.6089 18.1 18.34 236,512
04/03/2014 20.61 20.7 18.65 18.98 298,137
04/02/2014 20 21.27 19.92 20.74 400,647
04/01/2014 19.1 19.735 19.1 19.71 209,707
03/31/2014 18.23 19.06 18.03 19 197,381
03/28/2014 17.58 18.59 17.55 17.93 183,146
03/27/2014 17.8 18.1 17.07 17.56 227,308
03/26/2014 18.86 19.4399 17.5801 17.87 272,373
03/25/2014 18.96 19.65 18.362 18.73 255,886
03/24/2014 20.07 20.07 18.2 19.23 465,347
03/21/2014 21.9 21.9 19.75 20.09 552,551
03/20/2014 19.84 21.69 19.83 21.45 570,029
03/19/2014 20.16 20.22 19.51 19.83 320,496
03/18/2014 17.34 20.27 17.15 20.03 791,923
03/17/2014 17.57 17.84 16.9 17.31 197,049
03/14/2014 16.56 17.8 16.56 17.29 572,909
03/13/2014 16.5 17 15.9 16.33 272,067
03/12/2014 16.3 16.999 16.03 16.2 287,078
03/11/2014 17.9 18.07 16.16 16.34 644,385
03/10/2014 16.82 17.892 16.5 17.74 906,141
03/07/2014 16.12 16.2899 15.33 15.42 290,817
03/06/2014 16.84 17.37 15.99 16.26 212,792
03/05/2014 16.8 17 16.22 16.72 105,662
03/04/2014 16.82 17.1 16.58 16.93 211,579
03/03/2014 16.67 16.9699 15.52 16.58 160,030
02/28/2014 17.06 17.5 16.73 16.84 222,651
02/27/2014 16.5 17.05 16.32 17 141,910
02/26/2014 16.5 17.09 16.4 16.56 277,077
02/25/2014 16.92 17.25 16.3 16.56 236,292
02/24/2014 17.25 17.49 16.97 17.01 177,126
02/21/2014 17.59 17.69 17 17.19 164,690
02/20/2014 17.24 17.905 16.75 17.69 285,641
02/19/2014 18.01 18.06 17.17 17.25 368,046
02/18/2014 18.62 18.74 17.737 18.01 269,884
02/14/2014 18.14 18.5 17.59 18.5 338,490
02/13/2014 18.17 18.8 17.88 18.05 289,363
02/12/2014 17.23 18.47 17.17 18.36 344,494
02/11/2014 18.02 18.02 16.781 17.6 587,673
02/10/2014 18.6 18.88 18.06 18.55 325,223
02/07/2014 16.43 18.69 16.3 18.33 873,467
02/06/2014 15.44 15.68 14.47 15.11 329,616
02/05/2014 16.47 16.513 14.78 15.43 365,175
02/04/2014 16.34 16.97 16.1401 16.5 147,443
02/03/2014 17.23 18.97 16.01 16.34 740,047
01/31/2014 16.32 17.35 15.88 17.27 253,757
01/30/2014 16.69 16.71 16.23 16.4 113,322
01/29/2014 16.57 16.97 16 16.58 122,172
01/28/2014 15.9 16.83 15.6 16.56 160,699
01/27/2014 16.09 16.73 15.08 15.87 264,884
01/24/2014 17.07 17.418 15.7504 16.09 270,770
01/23/2014 17.15 17.25 16.7 17.24 129,060
01/22/2014 16.45 17.41 16.3204 17.19 304,772
01/21/2014 16.6 16.8 15.85 16.3 264,083
01/17/2014 16.62 17 16.29 16.52 198,144
01/16/2014 16.5 16.564 16.011 16.54 235,335
01/15/2014 17.45 17.5 16.55 16.58 464,756
01/14/2014 15.08 17.51 15.07 17.36 883,430
01/13/2014 15.02 15.46 14.7 15.06 298,854
01/10/2014 16.25 16.4456 14.37 15.02 667,909
01/09/2014 17.2 17.39 16.5081 16.53 177,608
01/08/2014 17.06 17.22 16.54 17.1 126,022
01/07/2014 17.21 17.44 16.65 16.96 210,549
01/06/2014 17.5 17.559 16.6301 17.17 241,518
01/03/2014 16.5 17.4 16.26 17.21 453,477
01/02/2014 16.96 17.98 16.04 16.44 537,294
12/31/2013 15.29 17 15.18 16.89 464,786
12/30/2013 15.18 15.279 14.92 15.15 197,057
12/27/2013 14.8 15.45 14.45 14.96 327,903
12/26/2013 14.22 14.68 14.21 14.53 244,687
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?