Adept Technology (ADEP)

4.53 +0.01  +0.22%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Adept Technology Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 4.40 4.53 4.34 4.53 6758
May 24, 2012 4.23 4.52 4.18 4.52 10609
May 23, 2012 4.39 4.42 4.08 4.31 12612
May 22, 2012 4.89 4.89 4.39 4.55 45512
May 21, 2012 5.17 5.25 4.92 4.93 14635
May 18, 2012 5.20 5.20 4.80 5.18 17894
May 17, 2012 5.00 5.15 4.74 5.15 17073
May 16, 2012 5.25 5.32 4.890 5.00 29289
May 15, 2012 5.48 5.55 5.29 5.45 8202
May 14, 2012 5.55 5.55 5.28 5.36 43527
May 11, 2012 5.60 5.78 5.451 5.78 7631
May 10, 2012 5.74 5.98 5.74 5.80 7542
May 9, 2012 5.28 5.75 5.15 5.75 9685
May 8, 2012 5.73 5.73 5.42 5.42 55230
May 7, 2012 5.78 5.81 5.62 5.67 24618
May 4, 2012 5.81 6.23 5.648 6.03 12275
May 3, 2012 5.53 5.87 5.50 5.86 61879
May 2, 2012 5.96 6.24 5.78 6.15 33946
May 1, 2012 5.83 6.00 5.50 5.99 59588
April 30, 2012 5.99 5.99 5.80 5.82 10522
April 27, 2012 5.92 6.00 5.91 5.91 13730
April 26, 2012 5.91 6.00 5.87 5.96 16300
April 25, 2012 6.00 6.18 5.93 6.00 18123
April 24, 2012 6.15 6.30 6.10 6.10 24643
April 23, 2012 6.29 6.38 6.01 6.10 38364
April 20, 2012 6.19 6.19 6.03 6.19 37035
April 19, 2012 5.99 6.150 5.95 6.00 15900
April 18, 2012 5.92 6.06 5.79 6.00 18644
April 17, 2012 6.05 6.20 5.90 5.97 27874
April 16, 2012 6.10 6.10 5.75 5.97 19667
April 13, 2012 5.96 6.190 5.88 6.17 9634
April 12, 2012 5.90 6.00 5.64 5.92 23292
April 11, 2012 6.49 6.49 5.85 5.99 82104
April 10, 2012 6.05 6.37 6.000 6.29 116667
April 9, 2012 5.00 6.45 4.96 6.00 150604
April 5, 2012 4.95 5.040 4.70 5.01 32750
April 4, 2012 5.01 5.036 4.73 5.030 9059
April 3, 2012 5.06 5.09 4.80 5.09 34970
April 2, 2012 5.04 5.21 4.96 5.15 25172
March 30, 2012 5.28 5.28 4.75 5.00 29437
March 29, 2012 5.06 5.210 4.77 5.01 29719
March 28, 2012 4.80 5.20 4.50 5.10 31869
March 27, 2012 4.20 4.80 4.20 4.799 39525
March 26, 2012 4.08 4.20 4.05 4.20 55752
March 23, 2012 4.11 4.12 4.05 4.05 10609
March 22, 2012 4.07 4.12 4.05 4.112 43560
March 21, 2012 4.19 4.19 4.19 4.19 0.00
March 20, 2012 4.02 4.19 4.00 4.15 5185
March 19, 2012 3.96 4.13 3.96 4.13 5058
March 16, 2012 4.03 4.03 3.94 4.00 17270
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ADEP News

Adept Technology (ADEP) Files $15M Common Shelf
May 11, 7:26AM Street Insider
$ADEP filed latest Quarterly Report http://stks.co/3iwB
about 19 days ago by MarketBrief
RT @GYSC16 New Post! "Investing in the Robopocalypse": http://stks.co/3Rga $CGNX $ARAY $ADEP $PHG $ABB $DOV $IRBT $MAKO $ISRG $IMMR
about 36 days ago by howardlindzon
Nice RT @GYSC16 New Post! "Investing in the Robopocalypse": http://stks.co/3M2E $CGNX $ARAY $ADEP $PHG $ABB $DOV $IRBT $MAKO $ISRG $IMMR
about 41 days ago by StockSage1
New Post! "Investing in the Robopocalypse": http://stks.co/3M1n $CGNX $ARAY $ADEP $PHG $ABB $DOV $IRBT $MAKO $ISRG $IMMR
about 41 days ago by GYSC16
Adept Technology Opens New Office in China
Jan 31, 3:26PM GlobeNewswire
Morning Market Movers
Dec 12, 10:05AM Benzinga
$ADEP filed latest Quarterly Report http://stks.co/17Lr
about 195 days ago by MarketBrief
$ADEP New 52 week low - Crossed daily lows support.
about 200 days ago by TradeIdeasQuant
$ADEP huge spread on the bid/ask tough to trade.Huge number on the ask right now.Have to wait and see here.
about 759 days ago by Detroitblues
Update:Tried to play the big breakout on $ADEP bad idea too impatient.Bought 600 @6.00 sold @ 5.85 loss of $110.Out for now.
about 759 days ago by Detroitblues
$ADEP low float with nice earnings popping here up a buck
about 759 days ago by Detroitblues

Recent Quotes

Symbol Price Chg Chg % Market Cap
ADEP 4.53 +0.01 +0.22% 43.85M
ADC 21.00 +0.14 +0.67% 240.24M
ADBE 31.60 +0.06 +0.19% 15.60B
ADAT 0.70 -0.03 -3.89% 37.66M
AIMC 17.11 -0.24 -1.38% 460.94M
AIM 3.84 -0.04 -1.03% 14.48M
AIG 28.99 -0.42 -1.43% 54.99B
AIA 39.71 -0.22 -0.55%
AI 22.23 -0.31 -1.38% 170.28M
AHT 8.28 +0.13 +1.60% 563.29M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close