Historical Stock Prices

ADK 
$4.94
*  
0.02
0.41%
Get ADK Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading ADK now
Exchange: AMEX
Industry: Health Care
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 for next time

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

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 4.94 5 4.87 4.94 101,748
08/21/2014 4.89 5.038 4.82 4.92 497,920
08/20/2014 4.95 4.95 4.72 4.85 31,990
08/19/2014 5 5 4.93 4.96 60,134
08/18/2014 5.02 5.02 4.91 4.99 140,188
08/15/2014 4.8601 5 4.8601 4.97 94,229
08/14/2014 4.982 5 4.86 4.9 52,587
08/13/2014 5 5.05 4.96 5 269,218
08/12/2014 4.95 5.04 4.94 5 330,934
08/11/2014 4.87 4.95 4.825 4.95 190,755
08/08/2014 4.9 4.9 4.81 4.83 59,719
08/07/2014 4.85 4.9 4.79 4.86 173,216
08/06/2014 4.75 4.9 4.73 4.85 145,073
08/05/2014 4.84 4.85 4.66 4.66 116,852
08/04/2014 4.7 4.82 4.661 4.79 137,789
08/01/2014 4.7 4.769 4.64 4.65 70,940
07/31/2014 4.7 4.76 4.6 4.71 103,295
07/30/2014 4.75 4.78 4.66 4.7 138,025
07/29/2014 4.65 4.85 4.6 4.76 309,168
07/28/2014 4.7 4.79 4.5701 4.68 396,464
07/25/2014 4.59 4.79 4.5 4.68 456,560
07/24/2014 4.65 4.75 4.53 4.61 741,213
07/23/2014 4.38 4.68 4.38 4.68 198,075
07/22/2014 4.34 4.39 4.32 4.39 46,989
07/21/2014 4.34 4.38 4.3 4.38 83,456
07/18/2014 4.43 4.44 4.32 4.32 9,127
07/17/2014 4.415 4.42 4.3 4.3 17,263
07/16/2014 4.32 4.43 4.32 4.43 51,243
07/15/2014 4.39 4.43 4.33 4.4 122,365
07/14/2014 4.39 4.39 4.2756 4.39 59,719
07/11/2014 4.3 4.47 4.28 4.4 90,862
07/10/2014 4.27 4.36 4.24 4.28 21,263
07/09/2014 4.32 4.39 4.25 4.28 6,076
07/08/2014 4.31 4.31 4.22 4.28 36,630
07/07/2014 4.29 4.36 4.26 4.33 52,580
07/03/2014 4.34 4.36 4.31 4.33 12,459
07/02/2014 4.39 4.39 4.32 4.35 8,210
07/01/2014 4.32 4.39 4.32 4.35 36,855
06/30/2014 4.35 4.35 4.27 4.28 26,444
06/27/2014 4.2 4.3 4.2 4.29 32,194
06/26/2014 4.31 4.31 4.21 4.23 157,857
06/25/2014 4.14 4.41 4.14 4.37 286,320
06/24/2014 4.23 4.25 4.13 4.2 87,586
06/23/2014 4.25 4.34 4.14 4.19 57,234
06/20/2014 4.23 4.38 4.12 4.3 104,388
06/19/2014 4.3 4.39 4.16 4.19 79,923
06/18/2014 4.42 4.42 4.22 4.22 52,288
06/17/2014 4.32 4.42 4.32 4.39 25,722
06/16/2014 4.2995 4.46 4.29 4.3899 52,785
06/13/2014 4.29 4.3 4.23 4.25 16,599
06/12/2014 4.23 4.3 4.19 4.24 52,596
06/11/2014 4.4 4.47 4.2 4.3 71,165
06/10/2014 4.18 4.7 3.99 4.3 130,895
06/09/2014 4.12 4.23 4.07 4.14 161,046
06/06/2014 4.011 4.14 4.01 4.09 41,113
06/05/2014 4.08 4.12 4.01 4.05 60,311
06/04/2014 3.99 4.14 3.9001 4.03 91,693
06/03/2014 4.09 4.1 3.96 4 18,652
06/02/2014 4.08 4.18 3.9 4.05 22,664
05/30/2014 4.05 4.18 4.02 4.11 131,903
05/29/2014 3.901 4.04 3.811 4.01 7,585
05/28/2014 3.93 3.94 3.87 3.9 4,724
05/27/2014 3.78 3.94 3.78 3.93 15,156
05/23/2014 3.91 3.97 3.65 3.87 120,095
05/22/2014 3.98 4 3.93 3.93 9,105
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?