Home > Quotes > ADEP > Historical Prices
ADEP

Historical Stock Prices

$3.98
*  
0.44
  negative  
12.43%
Get ADEP Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 3.46 4.06 3.43 3.98 90,408
05/23/2013 3.54 3.6 3.42 3.54 7,635
05/22/2013 3.48 3.6001 3.42 3.53 41,330
05/21/2013 3.44 3.5 3.368 3.48 24,978
05/20/2013 3.52 3.525 3.49 3.493 13,808
05/17/2013 3.602 3.602 3.49 3.56 23,650
05/16/2013 3.6 3.63 3.38 3.49 70,589
05/15/2013 3.68 3.68 3.59 3.64 61,528
05/14/2013 3.66 3.7899 3.3201 3.66 45,467
05/13/2013 3.16 3.74 3.1235 3.66 416,301
05/10/2013 3.24 3.39 3.12 3.27 26,256
05/09/2013 3.5 3.5 3.27 3.3 20,772
05/08/2013 3.29 3.5 3.29 3.46 66,649
05/07/2013 3.24 3.3 3.16 3.26 24,583
05/06/2013 3.18 3.25 3.09 3.2 17,460
05/03/2013 3.24 3.24 3.05 3.14 13,978
05/02/2013 3.14 3.179 3.11 3.169 5,230
05/01/2013 3.2 3.26 3.01 3.08 45,193
04/30/2013 3.34 3.34 3.2 3.21 13,260
04/29/2013 3.46 3.46 3.21 3.34 50,192
04/26/2013 3.48 3.48 3.22 3.46 30,279
04/25/2013 3.3 3.45 3.28 3.44 46,277
04/24/2013 3.08 3.3 3.02 3.24 92,156
04/23/2013 3.18 3.18 3.05 3.08 82,253
04/22/2013 3.12 3.25 3.085 3.13 29,030
04/19/2013 3.17 3.17 3.09 3.09 22,569
04/18/2013 3.12 3.18 3.05 3.18 18,084
04/17/2013 3.11 3.11 3.04 3.1 96,450
04/16/2013 3.04 3.19 3.02 3.07 55,553
04/15/2013 3.09 3.09 2.9501 3.02 7,497
04/12/2013 3.1 3.1 2.99 3.06 34,639
04/11/2013 2.9408 3.1486 2.9408 3.1 68,539
04/10/2013 2.65 3 2.65 2.815 58,812
04/09/2013 2.75 2.8 2.656 2.71 31,723
04/08/2013 2.75 2.7501 2.704 2.75 17,479
04/05/2013 2.8021 2.8021 2.75 2.76 6,424
04/04/2013 2.794 2.89 2.79 2.82 13,550
04/03/2013 2.9 2.9 2.79 2.88 18,566
04/02/2013 2.89 2.908 2.87 2.9 26,883
04/01/2013 2.9 2.9399 2.84 2.91 38,670
03/28/2013 2.85 2.97 2.8 2.927 35,990
03/27/2013 2.87 2.91 2.85 2.86 22,149
03/26/2013 2.89 2.97 2.86 2.86 25,305
03/25/2013 2.96 3.04 2.9 2.9 40,833
03/22/2013 3.07 3.07 3.07 3.07 100
03/21/2013 3 3.05 2.94 3.02 33,258
03/20/2013 3.02 3.15 3 3.0592 34,206
03/19/2013 3 3.01 2.94 2.95 20,015
03/18/2013 3.02 3.03 3 3.01 5,754
03/15/2013 3.08 3.08 2.94 2.98 24,891
03/14/2013 3.04 3.08 3.0399 3.08 20,336
03/13/2013 3.04 3.04 3.0121 3.02 5,703
03/12/2013 3.02 3.052 3.01 3.02 15,215
03/11/2013 3.12 3.1699 3.02 3.02 7,035
03/08/2013 3.21 3.47 3.13 3.13 18,436
03/07/2013 3.04 3.25 3.021 3.24 44,817
03/06/2013 2.95 3.09 2.95 3.09 15,163
03/05/2013 2.98 2.99 2.9 2.99 20,941
03/04/2013 2.98 3.09 2.98 2.99 17,801
03/01/2013 3.08 3.08 3 3.03 4,300
02/28/2013 3.02 3.1 2.98 2.98 18,789
02/27/2013 3.05 3.12 3.02 3.04 35,179
02/26/2013 3.07 3.12 3.05 3.11 21,297
02/25/2013 3.15 3.16 3.06 3.12 81,699
02/22/2013 3.33 3.5199 3.25 3.315 7,829
02/21/2013 3.45 3.57 3.226 3.3699 23,832
02/20/2013 3.46 3.52 3.44 3.45 14,211
02/19/2013 3.54 3.54 3.4 3.51 22,591
02/15/2013 3.38 3.68 3.38 3.48 24,538
02/14/2013 3.46 3.6 3.4201 3.47 27,529
02/13/2013 3.4 3.58 3.3801 3.54 40,218
02/12/2013 3.43 3.49 3.28 3.33 41,278
02/11/2013 3.46 3.46 3.288 3.43 35,243
02/08/2013 3.29 3.4699 3.1 3.4 34,645
02/07/2013 3.31 3.5 3.15 3.32 136,501
02/06/2013 3.8 3.9 3.69 3.8994 25,532
02/05/2013 3.8 3.9 3.66 3.89 46,099
02/04/2013 3.77 3.95 3.77 3.84 29,539
02/01/2013 3.8 3.95 3.72 3.75 43,580
01/31/2013 4.1 4.2 3.85 3.85 79,874
01/30/2013 4.24 4.34 4.13 4.15 56,764
01/29/2013 4.27 4.34 4.2 4.26 27,865
01/28/2013 4.36 4.36 4.16 4.29 69,122
01/25/2013 4.25 4.39 4.18 4.29 103,785
01/24/2013 4.25 4.25 4.13 4.23 103,831
01/23/2013 4.13 4.2 4.01 4.14 88,781
01/22/2013 4.04 4.04 3.95 4.03 86,939
01/18/2013 4 4 3.86 3.93 59,690
01/17/2013 3.98 4.02 3.85 3.98 79,822
01/16/2013 4.05 4.12 3.9 3.98 112,311
01/15/2013 4.05 4.1 3.85 4.01 236,840
01/14/2013 3.85 4.309 3.63 3.85 561,317
01/11/2013 3.22 3.44 3.15 3.31 17,429
01/10/2013 3.32 3.32 3.09 3.24 33,444
01/09/2013 3.24 3.24 3 3.22 46,249
01/08/2013 2.99 3.16 2.78 3.15 72,200
01/07/2013 2.79 3 2.79 2.99 70,570
01/04/2013 2.71 2.85 2.67 2.79 26,162
01/03/2013 2.59 2.76 2.55 2.65 30,463
01/02/2013 2.63 2.65 2.44 2.54 19,044
12/31/2012 2.45 2.71 2.38 2.6 48,009
12/28/2012 2.5 2.55 2.45 2.49 36,231
12/27/2012 2.51 2.598 2.51 2.59 2,700
12/26/2012 2.68 2.68 2.5 2.51 6,659
12/24/2012 2.66 2.66 2.53 2.63 3,962
12/21/2012 2.413 2.69 2.39 2.69 73,031
12/20/2012 2.39 2.5 2.39 2.41 18,780
12/19/2012 2.5 2.5999 2.45 2.45 73,685
12/18/2012 2.67 2.69 2.52 2.52 7,275
12/17/2012 2.59 2.664 2.59 2.63 11,757
12/14/2012 2.53 2.625 2.48 2.55 75,953
12/13/2012 2.6 2.63 2.57 2.57 46,040
12/12/2012 2.64 2.65 2.51 2.51 24,930
12/11/2012 2.69 2.782 2.59 2.61 28,504
12/10/2012 2.46 2.7 2.46 2.7 25,748
12/07/2012 2.48 2.55 2.48 2.5 8,290
12/06/2012 2.53 2.55 2.5 2.5 18,935
12/05/2012 2.59 2.66 2.53 2.53 7,616
12/04/2012 2.54 2.57 2.5 2.54 26,108
12/03/2012 2.55 2.55 2.4663 2.53 9,116
11/30/2012 2.5 2.65 2.5 2.54 15,115
11/29/2012 2.5 2.59 2.5 2.5 31,152
11/28/2012 2.52 2.55 2.5 2.51 31,692
11/27/2012 2.65 2.65 2.52 2.52 29,562
11/26/2012 2.65 2.75 2.65 2.7 8,461
11/23/2012 2.6 2.64 2.6 2.64 900
11/21/2012 2.65 2.66 2.53 2.54 42,841
11/20/2012 2.66 2.66 2.55 2.66 131,332
11/19/2012 2.72 2.74 2.66 2.6705 158,468
11/16/2012 2.722 2.75 2.65 2.74 123,653
11/15/2012 2.71 2.77 2.7 2.77 4,400
11/14/2012 2.73 2.73 2.65 2.7 122,352
11/13/2012 2.9 2.901 2.75 2.76 59,141
11/12/2012 2.95 3.08 2.91 2.93 42,113
11/09/2012 3.39 3.39 2.5 3.02 141,247
11/08/2012 3.902 4.09 3.76 3.98 2,732
11/07/2012 3.92 3.92 3.7912 3.85 9,750
11/06/2012 3.9125 3.95 3.9 3.9099 6,846
11/05/2012 3.94 3.95 3.9 3.91 12,110
11/02/2012 4.02 4.1 3.9 3.94 12,635
11/01/2012 3.94 4.08 3.9117 4.073 9,314
10/31/2012 3.96 4 3.9 4 19,151
10/26/2012 3.93 4.07 3.93 3.96 13,447
10/25/2012 3.93 4.0664 3.9 3.9 26,640
10/24/2012 3.9201 3.94 3.9201 3.94 300
10/23/2012 3.9 3.99 3.9 3.91 12,441
10/22/2012 3.9 3.91 3.9 3.91 4,858
10/19/2012 3.9042 3.94 3.9 3.9012 5,278
10/18/2012 3.9 3.9856 3.9 3.9856 2,023
10/17/2012 3.94 4 3.94 3.94 6,160
10/16/2012 3.91 4 3.9 3.96 5,625
10/15/2012 3.93 3.99 3.82 3.91 4,800
10/12/2012 3.97 3.97 3.7612 3.9 15,915
10/11/2012 3.94 4 3.85 4 14,629
10/10/2012 3.92 3.92 3.82 3.9 54,583
10/09/2012 4.05 4.05 3.9 3.92 19,853
10/08/2012 4.05 4.05 4.05 4.05 800
10/05/2012 4.05 4.309 4.05 4.12 8,730
10/04/2012 4.16 4.2 4.05 4.1 6,373
10/03/2012 4.2 4.36 4.01 4.14 35,966
10/02/2012 4.01 4.18 4.01 4.16 7,333
10/01/2012 3.96 4.08 3.95 4.08 12,158
09/28/2012 4.08 4.08 3.95 3.98 9,050
09/27/2012 4.06 4.08 3.95 4.08 24,699
09/26/2012 4.2 4.2 4 4.07 17,832
09/25/2012 4.14 4.23 4.0601 4.21 20,294
09/24/2012 4.18 4.22 4.1683 4.22 16,625
09/21/2012 4.19 4.319 4.06 4.23 23,443
09/20/2012 4.23 4.36 4.2101 4.31 6,276
09/19/2012 4.19 4.26 4.1766 4.24 6,401
09/18/2012 4.22 4.23 4.18 4.22 23,051
09/17/2012 4.23 4.25 4.22 4.22 2,800
09/14/2012 4.26 4.3099 4.17 4.2099 13,083
09/13/2012 4.25 4.39 4.14 4.24 19,786
09/12/2012 4.12 4.3 4.12 4.29 35,886
09/11/2012 4.17 4.17 4.11 4.14 2,936
09/10/2012 4.28 4.28 4.1 4.11 15,341
09/07/2012 4.19 4.2999 4.16 4.29 42,242
09/06/2012 4.16 4.3 4.16 4.3 60,914
09/05/2012 4.31 4.31 4.16 4.2 8,346
09/04/2012 4.34 4.4399 4.15 4.26 20,503
08/31/2012 4.3 4.59 4.24 4.25 6,455
08/30/2012 4.08 4.3 4.08 4.299 27,232
08/29/2012 4.38 4.69 4.3 4.46 43,618
08/28/2012 4.45 4.55 4.34 4.38 29,123
08/27/2012 4.5 4.65 4.4 4.45 41,287
08/24/2012 4.53 4.53 4.36 4.42 41,536
08/23/2012 4.27 4.578 4.12 4.4 15,508
08/22/2012 4.4 4.58 4.24 4.29 34,030
08/21/2012 4.34 4.51 4.16 4.42 132,495
08/20/2012 4.21 4.36 3.97 4 181,040
08/17/2012 3.57 3.68 3.57 3.6 800
08/16/2012 3.72 3.72 3.5 3.7 9,888
08/15/2012 3.55 3.7095 3.55 3.7095 2,285
08/14/2012 3.58 3.6 3.48 3.5 5,948
08/13/2012 3.55 3.67 3.4 3.65 3,107
08/10/2012 3.52 3.73 3.51 3.51 2,400
08/09/2012 3.63 3.63 3.4 3.49 23,911
08/08/2012 3.5 3.63 3.4 3.52 29,018
08/07/2012 3.52 3.65 3.51 3.55 20,049
08/06/2012 3.66 3.78 3.6 3.605 15,543
08/03/2012 3.69 3.966 3.65 3.8 4,193
08/02/2012 3.7 3.7 3.7 3.7 100
08/01/2012 4 4 3.69 3.8 3,551
07/31/2012 3.82 4 3.65 3.77 5,653
07/30/2012 3.98 4 3.72 3.76 7,605
07/27/2012 3.87 3.9999 3.87 3.9999 2,260
07/26/2012 3.91 3.91 3.65 3.8599 7,692
07/25/2012 3.94 3.95 3.75 3.92 3,462
07/24/2012 3.97 4.01 3.9 4.01 5,138
07/23/2012 4.18 4.18 3.96 4.04 4,166
07/20/2012 3.951 4.1 3.86 4.1 1,978
07/19/2012 3.85 4.03 3.8 4 9,463
07/18/2012 4.06 4.06 3.82 3.9 17,777
07/17/2012 3.9 4.1999 3.9 4.0105 4,614
07/16/2012 4.04 4.04 3.55 4 28,650
07/13/2012 4.11 4.11 4 4.0075 6,880
07/12/2012 4.18 4.18 4.1 4.11 3,282
07/11/2012 4.22 4.22 4.18 4.19 6,800
07/10/2012 4.2 4.32 4.2 4.25 1,700
07/09/2012 4.28 4.28 4.2 4.25 7,275
07/06/2012 4.2 4.39 4.2 4.2 6,710
07/05/2012 4.19 4.42 4.19 4.2 720
07/03/2012 4.18 4.2 4.15 4.2 798
07/02/2012 4.25 4.48 4.11 4.11 12,137
06/29/2012 4.29 4.4 4.1 4.35 14,174
06/28/2012 4.25 4.3646 4.06 4.2 16,740
06/27/2012 4.43 4.43 4.026 4.25 10,499
06/26/2012 4.41 4.55 4.29 4.29 900
06/25/2012 4.49 4.49 4.28 4.47 13,982
06/22/2012 4.45 4.67 4.41 4.41 10,597
06/21/2012 4.5 4.6 4.45 4.6 16,000
06/20/2012 4.58 4.58 4.3 4.5 8,202
06/19/2012 4.71 4.7995 4.4201 4.59 6,200
06/18/2012 4.61 4.75 4.4005 4.75 1,944
06/15/2012 4.53 4.75 4.4118 4.6 14,854
06/14/2012 4.64 4.85 4.49 4.6848 1,576
06/13/2012 4.74 4.9 4.44 4.72 2,500
06/12/2012 4.75 4.9 4.7 4.72 9,620
06/11/2012 4.53 4.79 4.53 4.65 11,358
06/08/2012 4.06 4.69 4.06 4.57 29,791
06/07/2012 4.13 4.1664 4.03 4.03 3,127
06/06/2012 4.06 4.3 4.02 4.15 5,999
06/05/2012 4 4.15 4 4.03 9,412
06/04/2012 4.3 4.3 4.02 4.11 18,088
06/01/2012 4.3 4.3 4.23 4.23 19,153
05/31/2012 4.62 4.7 4.5201 4.55 8,199
05/30/2012 4.55 4.71 4.5 4.55 8,482
05/29/2012 4.54 4.6999 4.5 4.5 6,524
05/25/2012 4.4 4.53 4.34 4.53 6,758
05/24/2012 4.23 4.52 4.18 4.52 10,609
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.